MEDPAL AI PLC ORD 0.02P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5.375 | 5.750 | 5.000 | 5.375 | 5.375 | 1,040,407 |
| 2026-02-04 | 5.625 | 5.962 | 5.000 | 5.125 | 5.125 | 998,048 |
| 2026-02-03 | 5.375 | 6.000 | 5.250 | 5.625 | 5.625 | 355,628 |
| 2026-02-02 | 5.625 | 6.000 | 5.250 | 5.375 | 5.375 | 243,017 |
| 2026-01-30 | 5.625 | 6.000 | 5.250 | 5.625 | 5.625 | 1,339,443 |
| 2026-01-29 | 5.625 | 6.000 | 5.250 | 5.625 | 5.625 | 657,455 |
| 2026-01-28 | 5.500 | 6.004 | 5.250 | 5.625 | 5.625 | 971,993 |
| 2026-01-27 | 5.250 | 5.500 | 4.500 | 5.250 | 5.250 | 641,608 |
| 2026-01-26 | 5.250 | 5.440 | 5.000 | 5.250 | 5.250 | 1,012,588 |
| 2026-01-23 | 5.375 | 5.750 | 5.000 | 5.250 | 5.250 | 2,139,338 |
| 2026-01-22 | 5.625 | 6.000 | 5.000 | 5.375 | 5.375 | 2,621,583 |
| 2026-01-21 | 5.750 | 5.888 | 5.000 | 5.375 | 5.375 | 754,186 |
| 2026-01-20 | 6.250 | 6.500 | 5.630 | 5.750 | 5.750 | 586,378 |
| 2026-01-19 | 6.000 | 6.500 | 5.750 | 6.250 | 6.250 | 835,911 |
| 2026-01-16 | 6.000 | 6.250 | 5.750 | 6.000 | 6.000 | 318,716 |
| 2026-01-15 | 6.250 | 6.500 | 5.750 | 6.000 | 6.000 | 561,416 |
| 2026-01-14 | 6.375 | 6.500 | 5.750 | 6.250 | 6.250 | 1,973,043 |
| 2026-01-13 | 6.000 | 6.500 | 5.770 | 6.375 | 6.375 | 878,627 |
| 2026-01-12 | 6.375 | 6.750 | 5.750 | 6.000 | 6.000 | 702,982 |
| 2026-01-09 | 6.625 | 7.000 | 6.000 | 6.375 | 6.375 | 1,291,242 |
| 2026-01-08 | 6.750 | 7.000 | 6.250 | 6.625 | 6.625 | 1,854,370 |
| 2026-01-07 | 6.625 | 7.000 | 5.800 | 6.375 | 6.375 | 1,428,766 |
| 2026-01-06 | 6.750 | 7.000 | 6.250 | 6.800 | 6.800 | 3,452,662 |
| 2026-01-05 | 5.000 | 6.888 | 4.600 | 6.750 | 6.750 | 5,611,410 |
| 2026-01-02 | 5.125 | 5.250 | 4.750 | 5.000 | 5.000 | 595,696 |
| 2025-12-31 | 5.125 | 5.250 | 5.011 | 5.125 | 5.125 | 346,388 |
| 2025-12-30 | 5.250 | 5.500 | 4.600 | 5.125 | 5.125 | 1,555,870 |
| 2025-12-29 | 5.875 | 6.000 | 5.000 | 5.125 | 5.125 | 931,447 |
| 2025-12-24 | 6.250 | 6.500 | 5.350 | 5.875 | 5.875 | 465,309 |
| 2025-12-23 | 6.500 | 6.575 | 6.000 | 6.250 | 6.250 | 339,091 |
| 2025-12-22 | 6.500 | 6.750 | 6.000 | 6.500 | 6.500 | 188,463 |
| 2025-12-19 | 6.500 | 6.750 | 6.250 | 6.500 | 6.500 | 67,932 |
| 2025-12-18 | 6.500 | 6.750 | 6.250 | 6.500 | 6.500 | 145,379 |
| 2025-12-17 | 6.375 | 6.750 | 6.250 | 6.500 | 6.500 | 1,137,422 |
| 2025-12-16 | 6.750 | 6.950 | 5.750 | 6.375 | 6.375 | 622,559 |
| 2025-12-15 | 6.750 | 7.250 | 6.100 | 6.750 | 6.750 | 304,730 |
| 2025-12-12 | 6.875 | 7.250 | 6.250 | 6.750 | 6.750 | 661,884 |
| 2025-12-11 | 6.875 | 7.250 | 6.500 | 6.875 | 6.875 | 581,944 |
| 2025-12-10 | 6.875 | 7.250 | 6.500 | 6.875 | 6.875 | 1,574,349 |
| 2025-12-09 | 7.250 | 7.500 | 6.500 | 6.875 | 6.875 | 1,763,469 |
| 2025-12-08 | 7.250 | 7.750 | 7.000 | 7.250 | 7.250 | 1,357,155 |
| 2025-12-05 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 1,336,426 |
| 2025-12-04 | 6.375 | 7.666 | 6.250 | 7.250 | 7.250 | 2,224,294 |
| 2025-12-03 | 5.875 | 6.475 | 5.750 | 6.250 | 6.250 | 712,419 |
| 2025-12-02 | 5.750 | 6.000 | 5.500 | 5.875 | 5.875 | 1,430,567 |
| 2025-12-01 | 6.250 | 6.500 | 5.288 | 5.750 | 5.750 | 3,349,442 |
| 2025-11-28 | 6.375 | 6.750 | 5.760 | 6.250 | 6.250 | 1,364,256 |
| 2025-11-27 | 6.625 | 6.750 | 6.250 | 6.375 | 6.375 | 704,626 |
| 2025-11-26 | 6.625 | 6.750 | 6.500 | 6.625 | 6.625 | 346,522 |
| 2025-11-25 | 6.625 | 6.750 | 6.500 | 6.750 | 6.750 | 625,709 |
| 2025-11-24 | 6.375 | 6.666 | 6.000 | 6.625 | 6.625 | 1,422,039 |
| 2025-11-21 | 6.666 | 6.666 | 6.000 | 6.375 | 6.375 | 786,467 |
| 2025-11-20 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 413,185 |
| 2025-11-19 | 7.125 | 7.200 | 6.500 | 6.750 | 6.750 | 608,769 |
| 2025-11-18 | 6.875 | 7.500 | 6.750 | 7.125 | 7.125 | 524,022 |
| 2025-11-17 | 7.650 | 7.650 | 6.650 | 6.875 | 6.875 | 1,893,333 |
| 2025-11-14 | 7.750 | 7.750 | 7.250 | 7.750 | 7.750 | 442,946 |
| 2025-11-13 | 7.500 | 7.825 | 7.000 | 7.000 | 7.000 | 1,276,275 |
| 2025-11-12 | 7.750 | 7.750 | 7.000 | 7.500 | 7.500 | 549,092 |
| 2025-11-11 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 2,227,297 |
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.