MEDPAL AI PLC ORD 0.02P historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7.625 | 8.400 | 7.250 | 8.250 | 8.250 | 2,354,915 |
| 2025-11-07 | 7.000 | 7.313 | 6.500 | 7.250 | 7.250 | 2,029,862 |
| 2025-11-06 | 7.050 | 7.050 | 6.525 | 6.750 | 6.750 | 833,647 |
| 2025-11-05 | 7.125 | 7.125 | 6.650 | 7.125 | 7.125 | 566,853 |
| 2025-11-04 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 315,702 |
| 2025-11-03 | 7.000 | 7.500 | 6.750 | 7.200 | 7.200 | 1,377,285 |
| 2025-10-31 | 7.625 | 7.750 | 6.750 | 7.000 | 7.000 | 1,006,702 |
| 2025-10-30 | 7.750 | 7.894 | 7.250 | 7.625 | 7.625 | 603,372 |
| 2025-10-29 | 7.894 | 7.894 | 7.500 | 7.750 | 7.750 | 231,377 |
| 2025-10-28 | 7.875 | 8.210 | 7.500 | 7.875 | 7.875 | 594,294 |
| 2025-10-27 | 8.250 | 8.500 | 7.550 | 7.875 | 7.875 | 972,975 |
| 2025-10-24 | 8.750 | 8.750 | 8.000 | 8.250 | 8.250 | 914,347 |
| 2025-10-23 | 8.750 | 8.875 | 8.500 | 8.750 | 8.750 | 429,486 |
| 2025-10-22 | 9.000 | 9.263 | 8.500 | 8.750 | 8.750 | 1,541,985 |
| 2025-10-21 | 8.500 | 8.750 | 7.800 | 8.500 | 8.500 | 738,922 |
| 2025-10-20 | 8.500 | 8.910 | 8.000 | 8.500 | 8.500 | 552,671 |
| 2025-10-17 | 8.250 | 8.874 | 8.010 | 8.500 | 8.500 | 479,371 |
| 2025-10-16 | 8.750 | 8.950 | 8.176 | 8.250 | 8.250 | 571,258 |
| 2025-10-15 | 9.000 | 9.140 | 8.500 | 8.750 | 8.750 | 750,619 |
| 2025-10-14 | 9.000 | 9.250 | 8.505 | 9.000 | 9.000 | 564,595 |
| 2025-10-13 | 8.625 | 9.250 | 8.500 | 9.000 | 9.000 | 1,186,088 |
| 2025-10-10 | 9.000 | 9.500 | 8.500 | 8.625 | 8.625 | 277,418 |
| 2025-10-09 | 9.000 | 9.500 | 8.500 | 9.500 | 9.500 | 425,726 |
| 2025-10-08 | 8.500 | 9.333 | 8.175 | 9.000 | 9.000 | 735,641 |
| 2025-10-07 | 8.500 | 9.000 | 8.410 | 8.500 | 8.500 | 350,944 |
| 2025-10-06 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 1,435,842 |
| 2025-10-03 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 456,291 |
| 2025-10-02 | 8.500 | 9.000 | 8.025 | 8.750 | 8.750 | 1,184,846 |
| 2025-10-01 | 8.500 | 9.000 | 8.425 | 8.500 | 8.500 | 176,219 |
| 2025-09-30 | 8.750 | 9.000 | 8.000 | 8.500 | 8.500 | 1,421,670 |
| 2025-09-29 | 9.000 | 9.275 | 8.500 | 8.750 | 8.750 | 1,568,969 |
| 2025-09-26 | 9.275 | 9.275 | 8.500 | 9.000 | 9.000 | 1,103,175 |
| 2025-09-25 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 610,129 |
| 2025-09-24 | 9.500 | 10.000 | 9.000 | 9.000 | 9.000 | 1,109,174 |
| 2025-09-23 | 9.500 | 10.000 | 9.000 | 10.000 | 10.000 | 957,454 |
| 2025-09-22 | 9.500 | 10.000 | 9.050 | 9.500 | 9.500 | 803,854 |
| 2025-09-19 | 9.625 | 10.000 | 9.000 | 9.500 | 9.500 | 1,249,361 |
| 2025-09-18 | 9.500 | 10.000 | 9.155 | 9.625 | 9.625 | 1,444,417 |
| 2025-09-17 | 10.000 | 10.000 | 9.000 | 9.750 | 9.750 | 923,138 |
| 2025-09-16 | 10.000 | 10.500 | 9.650 | 10.000 | 10.000 | 1,148,632 |
| 2025-09-15 | 10.500 | 10.650 | 9.155 | 9.750 | 9.750 | 702,894 |
| 2025-09-12 | 10.000 | 11.000 | 9.500 | 10.500 | 10.500 | 784,159 |
| 2025-09-11 | 10.000 | 10.502 | 9.710 | 10.000 | 10.000 | 1,019,855 |
| 2025-09-10 | 9.250 | 10.500 | 9.000 | 10.000 | 10.000 | 1,528,457 |
| 2025-09-09 | 10.000 | 10.123 | 8.000 | 9.250 | 9.250 | 2,890,197 |
| 2025-09-08 | 9.750 | 11.400 | 9.500 | 10.000 | 10.000 | 3,099,167 |
| 2025-09-05 | 10.750 | 11.500 | 9.500 | 9.750 | 9.750 | 2,002,409 |
| 2025-09-04 | 12.250 | 13.500 | 10.100 | 10.750 | 10.750 | 4,108,739 |
| 2025-09-03 | 9.400 | 12.500 | 9.400 | 12.250 | 12.250 | 4,182,196 |
| 2025-09-02 | 8.250 | 9.500 | 8.000 | 9.350 | 9.350 | 3,270,137 |
| 2025-09-01 | 7.250 | 8.500 | 7.111 | 8.250 | 8.250 | 2,779,791 |
| 2025-08-29 | 6.261 | 7.500 | 6.261 | 7.250 | 7.250 | 3,074,329 |
| 2025-08-28 | 6.500 | 6.840 | 6.050 | 6.250 | 6.250 | 2,708,186 |
| 2025-08-27 | 6.500 | 6.900 | 5.650 | 6.500 | 6.500 | 4,051,617 |
| 2025-08-26 | 5.940 | 7.250 | 5.940 | 6.500 | 6.500 | 2,716,927 |
← NewerPage 5 of 5 · 295 trading days
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.