PCI-PAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 54.500 | 55.800 | 54.500 | 55.000 | 55.000 | 78,435 |
| 2024-08-22 | 53.500 | 54.000 | 53.500 | 54.000 | 54.000 | 45,846 |
| 2024-08-21 | 55.000 | 55.500 | 53.500 | 53.500 | 53.500 | 51,717 |
| 2024-08-20 | 57.000 | 57.900 | 53.300 | 55.000 | 55.000 | 81,073 |
| 2024-08-19 | 58.500 | 59.700 | 56.100 | 57.500 | 57.500 | 197,077 |
| 2024-08-16 | 57.000 | 59.000 | 57.000 | 58.500 | 58.500 | 159,449 |
| 2024-08-15 | 63.998 | 63.998 | 56.200 | 57.000 | 57.000 | 272,717 |
| 2024-08-14 | 64.500 | 65.000 | 64.362 | 64.500 | 64.500 | 2,001 |
| 2024-08-13 | 64.500 | 64.500 | 64.220 | 64.500 | 64.500 | 15,161 |
| 2024-08-12 | 65.500 | 66.000 | 64.660 | 65.500 | 65.500 | 16,097 |
| 2024-08-09 | 64.750 | 66.000 | 64.750 | 65.500 | 65.500 | 15,407 |
| 2024-08-08 | 65.500 | 67.000 | 64.265 | 64.500 | 64.500 | 68,056 |
| 2024-08-07 | 64.580 | 67.000 | 64.580 | 65.500 | 65.500 | 216,440 |
| 2024-08-06 | 64.500 | 64.890 | 63.540 | 64.500 | 64.500 | 18,892 |
| 2024-08-05 | 64.890 | 64.890 | 63.251 | 64.500 | 64.500 | 69,677 |
| 2024-08-02 | 66.000 | 66.650 | 65.640 | 66.000 | 66.000 | 19,481 |
| 2024-08-01 | 66.000 | 66.650 | 65.640 | 66.000 | 66.000 | 39,399 |
| 2024-07-31 | 66.000 | 66.650 | 65.560 | 66.000 | 66.000 | 80,361 |
| 2024-07-30 | 66.000 | 66.650 | 65.665 | 66.000 | 66.000 | 57,288 |
| 2024-07-29 | 66.000 | 66.650 | 65.550 | 66.000 | 66.000 | 59,070 |
| 2024-07-26 | 66.000 | 66.650 | 66.000 | 66.000 | 66.000 | 6,102 |
| 2024-07-25 | 66.000 | 66.700 | 65.410 | 66.000 | 66.000 | 73,272 |
| 2024-07-24 | 66.000 | 66.790 | 65.410 | 66.000 | 66.000 | 19,856 |
| 2024-07-23 | 66.000 | 66.790 | 65.300 | 66.000 | 66.000 | 17,424 |
| 2024-07-22 | 66.000 | 66.890 | 65.410 | 66.000 | 66.000 | 26,372 |
| 2024-07-19 | 66.000 | 66.950 | 66.000 | 66.500 | 66.500 | 22,488 |
| 2024-07-18 | 66.000 | 66.111 | 65.120 | 65.500 | 65.500 | 35,406 |
| 2024-07-17 | 66.400 | 66.400 | 65.110 | 66.000 | 66.000 | 22,650 |
| 2024-07-16 | 65.777 | 66.500 | 65.777 | 66.500 | 66.500 | 35,691 |
| 2024-07-15 | 65.800 | 65.800 | 64.990 | 65.000 | 65.000 | 45,550 |
| 2024-07-12 | 66.500 | 67.000 | 66.500 | 66.500 | 66.500 | 1,769 |
| 2024-07-10 | 66.500 | 67.000 | 66.500 | 66.500 | 66.500 | 37,449 |
| 2024-07-09 | 66.500 | 67.000 | 64.800 | 66.000 | 66.000 | 27,080 |
| 2024-07-08 | 66.000 | 67.600 | 65.151 | 66.500 | 66.500 | 25,138 |
| 2024-07-05 | 66.000 | 66.000 | 63.000 | 66.000 | 66.000 | 205,000 |
| 2024-07-04 | 66.000 | 66.600 | 64.800 | 66.000 | 66.000 | 17,205 |
| 2024-07-03 | 65.389 | 66.350 | 65.389 | 66.000 | 66.000 | 52,245 |
| 2024-07-02 | 66.500 | 67.000 | 63.000 | 64.500 | 64.500 | 88,433 |
| 2024-07-01 | 63.400 | 68.000 | 63.400 | 66.500 | 66.500 | 188,260 |
| 2024-06-28 | 62.500 | 63.700 | 61.500 | 62.500 | 62.500 | 85,508 |
| 2024-06-27 | 56.880 | 64.550 | 56.880 | 62.500 | 62.500 | 481,845 |
| 2024-06-25 | 55.500 | 55.500 | 54.390 | 55.500 | 55.500 | 1,500 |
| 2024-06-24 | 54.389 | 56.610 | 54.389 | 55.500 | 55.500 | 45,491 |
| 2024-06-21 | 54.000 | 54.400 | 53.300 | 54.000 | 54.000 | 6,616 |
| 2024-06-20 | 54.400 | 54.400 | 53.100 | 54.000 | 54.000 | 59,140 |
| 2024-06-19 | 55.000 | 55.000 | 54.980 | 55.000 | 55.000 | 2,000 |
| 2024-06-18 | 55.390 | 55.390 | 55.000 | 55.000 | 55.000 | 26,380 |
| 2024-06-17 | 56.500 | 56.500 | 56.200 | 56.500 | 56.500 | 9,099 |
| 2024-06-13 | 60.500 | 61.000 | 55.200 | 56.500 | 56.500 | 139,024 |
| 2024-06-12 | 60.500 | 62.000 | 59.540 | 60.500 | 60.500 | 904 |
| 2024-06-11 | 60.500 | 61.448 | 59.520 | 60.500 | 60.500 | 108,754 |
| 2024-06-10 | 60.500 | 61.500 | 59.450 | 60.500 | 60.500 | 19,885 |
| 2024-06-07 | 60.500 | 60.500 | 59.520 | 60.500 | 60.500 | 3,763 |
| 2024-06-06 | 60.500 | 61.670 | 59.450 | 60.500 | 60.500 | 7,734 |
| 2024-06-05 | 59.000 | 61.800 | 58.300 | 60.500 | 60.500 | 158,688 |
| 2024-06-04 | 58.500 | 59.740 | 57.300 | 59.000 | 59.000 | 44,796 |
| 2024-06-03 | 59.000 | 59.000 | 58.000 | 58.500 | 58.500 | 27,184 |
| 2024-05-31 | 60.000 | 60.700 | 59.300 | 60.000 | 60.000 | 27,230 |
| 2024-05-30 | 61.000 | 61.000 | 60.000 | 60.000 | 60.000 | 17,280 |
| 2024-05-29 | 61.622 | 61.622 | 60.100 | 61.500 | 61.500 | 19,000 |
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.