MEDPAL AI PLC ORD 0.02P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 2.450 | 2.666 | 2.300 | 2.500 | 2.500 | 7,947,026 |
| 2026-04-30 | 2.500 | 2.600 | 2.300 | 2.520 | 2.520 | 1,882,369 |
| 2026-04-29 | 2.450 | 2.700 | 2.400 | 2.520 | 2.520 | 25,417,498 |
| 2026-04-28 | 2.500 | 2.600 | 2.210 | 2.500 | 2.500 | 3,186,322 |
| 2026-04-27 | 2.400 | 2.600 | 2.300 | 2.500 | 2.500 | 4,603,811 |
| 2026-04-24 | 2.150 | 2.500 | 2.100 | 2.400 | 2.400 | 3,059,829 |
| 2026-04-23 | 2.450 | 2.600 | 2.000 | 2.200 | 2.200 | 8,774,560 |
| 2026-04-22 | 2.500 | 2.800 | 2.200 | 2.450 | 2.450 | 2,423,477 |
| 2026-04-21 | 2.375 | 2.750 | 2.250 | 2.500 | 2.500 | 4,438,840 |
| 2026-04-20 | 2.625 | 2.750 | 2.236 | 2.300 | 2.300 | 5,532,683 |
| 2026-04-17 | 2.750 | 3.000 | 2.500 | 2.625 | 2.625 | 7,742,007 |
| 2026-04-16 | 3.125 | 3.250 | 2.750 | 2.875 | 2.875 | 3,865,008 |
| 2026-04-15 | 3.250 | 3.250 | 3.000 | 3.125 | 3.125 | 3,776,741 |
| 2026-04-14 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 2,160,990 |
| 2026-04-13 | 3.125 | 3.250 | 2.910 | 3.125 | 3.125 | 3,506,697 |
| 2026-04-10 | 3.250 | 3.500 | 3.000 | 3.125 | 3.125 | 4,040,204 |
| 2026-04-09 | 3.500 | 3.750 | 3.000 | 3.125 | 3.125 | 7,455,535 |
| 2026-04-08 | 3.375 | 3.750 | 3.000 | 3.500 | 3.500 | 6,330,366 |
| 2026-04-07 | 2.750 | 3.250 | 2.500 | 3.125 | 3.125 | 8,564,395 |
| 2026-04-02 | 2.375 | 2.500 | 2.330 | 2.375 | 2.375 | 3,768,553 |
| 2026-04-01 | 2.375 | 2.400 | 2.270 | 2.375 | 2.375 | 1,347,915 |
| 2026-03-31 | 2.375 | 2.500 | 2.250 | 2.300 | 2.300 | 5,128,076 |
| 2026-03-30 | 2.375 | 2.500 | 2.250 | 2.375 | 2.375 | 422,447 |
| 2026-03-27 | 2.500 | 2.750 | 2.250 | 2.375 | 2.375 | 264,928 |
| 2026-03-26 | 2.625 | 2.750 | 2.275 | 2.390 | 2.390 | 1,352,214 |
| 2026-03-25 | 2.625 | 2.750 | 2.500 | 2.565 | 2.565 | 346,141 |
| 2026-03-24 | 2.625 | 2.750 | 2.250 | 2.625 | 2.625 | 2,439,798 |
| 2026-03-23 | 2.850 | 2.850 | 2.350 | 2.625 | 2.625 | 1,993,888 |
| 2026-03-20 | 2.875 | 3.250 | 2.750 | 2.900 | 2.900 | 1,460,163 |
| 2026-03-19 | 3.125 | 3.250 | 2.750 | 2.875 | 2.875 | 853,300 |
| 2026-03-18 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 84,301 |
| 2026-03-17 | 3.125 | 3.250 | 3.000 | 3.125 | 3.125 | 1,168,317 |
| 2026-03-16 | 2.875 | 3.250 | 2.750 | 3.125 | 3.125 | 1,841,892 |
| 2026-03-13 | 3.250 | 3.500 | 2.800 | 2.875 | 2.875 | 1,900,691 |
| 2026-03-12 | 2.750 | 3.500 | 2.650 | 3.100 | 3.100 | 1,634,483 |
| 2026-03-11 | 2.750 | 3.000 | 2.600 | 2.750 | 2.750 | 238,624 |
| 2026-03-10 | 2.875 | 3.000 | 2.500 | 2.750 | 2.750 | 564,468 |
| 2026-03-09 | 3.250 | 3.375 | 2.750 | 2.875 | 2.875 | 3,757,218 |
| 2026-03-06 | 4.000 | 4.250 | 3.000 | 3.250 | 3.250 | 2,586,201 |
| 2026-03-05 | 4.250 | 4.500 | 3.750 | 4.000 | 4.000 | 1,562,782 |
| 2026-03-04 | 4.375 | 4.500 | 4.000 | 4.250 | 4.250 | 521,456 |
| 2026-03-03 | 4.500 | 4.750 | 4.250 | 4.375 | 4.375 | 23,456 |
| 2026-03-02 | 4.375 | 4.750 | 4.250 | 4.500 | 4.500 | 817,239 |
| 2026-02-27 | 4.750 | 4.850 | 4.375 | 4.375 | 4.375 | 281,709 |
| 2026-02-26 | 5.000 | 5.250 | 4.500 | 4.750 | 4.750 | 700,760 |
| 2026-02-25 | 5.125 | 5.250 | 4.750 | 5.000 | 5.000 | 2,994,475 |
| 2026-02-24 | 5.375 | 5.500 | 5.000 | 5.125 | 5.125 | 4,390,118 |
| 2026-02-23 | 4.625 | 5.500 | 4.250 | 5.375 | 5.375 | 2,508,023 |
| 2026-02-20 | 4.625 | 5.000 | 4.250 | 4.750 | 4.750 | 1,768,982 |
| 2026-02-19 | 4.750 | 5.000 | 4.500 | 4.625 | 4.625 | 644,938 |
| 2026-02-18 | 5.125 | 5.500 | 4.513 | 4.750 | 4.750 | 933,267 |
| 2026-02-17 | 4.875 | 5.500 | 4.651 | 4.973 | 4.973 | 1,021,194 |
| 2026-02-16 | 5.250 | 5.500 | 4.600 | 4.875 | 4.875 | 582,854 |
| 2026-02-13 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 74,332 |
| 2026-02-12 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 511,363 |
| 2026-02-11 | 5.250 | 5.750 | 5.000 | 5.300 | 5.300 | 2,363,820 |
| 2026-02-10 | 5.500 | 6.000 | 4.860 | 5.400 | 5.400 | 2,531,359 |
| 2026-02-09 | 5.375 | 5.750 | 4.800 | 5.250 | 5.250 | 301,263 |
| 2026-02-06 | 5.375 | 5.750 | 5.000 | 5.375 | 5.375 | 415,120 |
| 2026-02-05 | 5.375 | 5.750 | 5.000 | 5.375 | 5.375 | 1,040,407 |
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.