MEDPAL AI PLC ORD 0.02P historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.300	3.400	3.000	3.075	3.075	10,336,371
2026-07-27	3.450	3.500	3.200	3.300	3.300	3,418,646
2026-07-24	3.450	3.500	3.400	3.450	3.450	3,005,651
2026-07-23	3.500	3.600	3.400	3.450	3.450	5,299,494
2026-07-22	3.450	3.700	3.400	3.500	3.500	7,872,539
2026-07-21	3.500	3.600	3.300	3.450	3.450	5,810,424
2026-07-20	3.450	3.600	3.400	3.500	3.500	12,153,512
2026-07-17	3.400	3.500	3.200	3.400	3.400	7,206,432
2026-07-16	3.250	3.500	3.200	3.400	3.400	7,737,647
2026-07-15	3.300	3.400	3.200	3.250	3.250	3,363,959
2026-07-14	3.200	3.400	3.100	3.300	3.300	6,778,456
2026-07-13	3.400	3.400	3.200	3.200	3.200	7,234,452
2026-07-10	3.400	3.500	3.300	3.400	3.400	3,053,188
2026-07-09	3.400	3.500	3.300	3.400	3.400	6,298,199
2026-07-08	3.600	3.600	3.300	3.400	3.400	10,137,538
2026-07-07	3.650	3.700	3.500	3.600	3.600	7,527,528
2026-07-06	3.650	3.800	3.600	3.650	3.650	9,747,554
2026-07-03	3.600	3.800	3.500	3.650	3.650	51,124,805
2026-07-02	4.200	4.300	3.850	4.000	4.000	7,640,473
2026-07-01	4.100	4.450	3.900	4.200	4.200	15,898,554
2026-06-30	4.450	4.600	3.800	4.000	4.000	11,643,834
2026-06-29	4.600	4.800	4.100	4.450	4.450	8,572,327
2026-06-26	4.400	4.800	4.150	4.600	4.600	9,459,466
2026-06-25	4.600	4.780	4.300	4.350	4.350	6,301,838
2026-06-24	4.500	4.700	4.300	4.600	4.600	5,856,282
2026-06-23	4.800	5.000	4.300	4.500	4.500	5,793,786
2026-06-22	4.800	5.200	4.600	4.800	4.800	10,634,786
2026-06-19	3.900	4.800	3.855	4.700	4.700	14,651,676
2026-06-18	4.050	4.300	3.800	3.900	3.900	8,898,845
2026-06-17	4.300	4.300	3.600	3.850	3.850	19,942,631
2026-06-16	4.450	4.800	4.100	4.300	4.300	8,345,819
2026-06-15	4.150	5.500	4.000	4.480	4.480	34,840,653
2026-06-12	3.250	4.600	3.219	4.150	4.150	46,563,277
2026-06-11	2.900	3.225	2.700	3.100	3.100	4,810,429
2026-06-10	3.150	3.400	2.550	2.900	2.900	9,028,594
2026-06-09	2.700	3.300	2.600	3.100	3.100	21,120,364
2026-06-08	2.750	2.900	2.500	2.700	2.700	18,947,931
2026-06-05	2.650	2.900	2.600	2.750	2.750	1,895,061
2026-06-04	2.700	2.800	2.500	2.650	2.650	3,994,581
2026-06-03	2.700	2.800	2.600	2.700	2.700	971,408
2026-06-02	2.750	2.900	2.535	2.700	2.700	5,505,979
2026-06-01	2.550	2.900	2.500	2.750	2.750	15,123,678
2026-05-29	2.500	2.700	2.400	2.500	2.500	6,860,333
2026-05-28	2.450	2.600	2.300	2.450	2.450	1,031,211
2026-05-27	2.500	2.600	2.300	2.450	2.450	2,828,265
2026-05-26	2.300	2.600	2.225	2.500	2.500	2,663,451
2026-05-22	2.400	2.505	2.300	2.350	2.350	1,022,890
2026-05-21	2.500	2.600	2.300	2.400	2.400	2,802,680
2026-05-20	2.450	2.600	2.400	2.500	2.500	8,877,850
2026-05-19	2.450	2.600	2.300	2.400	2.400	3,085,633
2026-05-18	2.400	2.600	2.300	2.450	2.450	1,206,476
2026-05-15	2.500	2.600	2.300	2.400	2.400	3,295,122
2026-05-14	2.550	2.650	2.410	2.500	2.500	6,269,853
2026-05-13	2.600	2.700	2.400	2.475	2.475	7,291,407
2026-05-12	2.600	2.700	2.500	2.600	2.600	4,745,927
2026-05-11	2.600	2.700	2.500	2.600	2.600	5,337,697
2026-05-08	2.550	2.700	2.495	2.600	2.600	12,019,388
2026-05-07	2.600	2.700	2.500	2.550	2.550	3,754,278
2026-05-06	2.600	2.700	2.500	2.535	2.535	1,729,501
2026-05-05	2.500	2.700	2.400	2.600	2.600	10,381,479

← NewerPage 2 of 5 · 294 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.