PCI-PAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 48.500 | 48.500 | 47.000 | 48.500 | 48.500 | 47,334 |
| 2024-02-23 | 49.000 | 49.790 | 48.000 | 49.000 | 49.000 | 20,308 |
| 2024-02-22 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 11,849 |
| 2024-02-21 | 48.500 | 50.000 | 47.000 | 49.000 | 49.000 | 47,606 |
| 2024-02-20 | 48.500 | 49.000 | 47.210 | 48.500 | 48.500 | 13,021 |
| 2024-02-19 | 48.500 | 48.500 | 48.000 | 48.500 | 48.500 | 4,007 |
| 2024-02-16 | 49.000 | 49.000 | 48.144 | 49.000 | 49.000 | 20,000 |
| 2024-02-13 | 49.000 | 49.000 | 48.000 | 49.000 | 49.000 | 13,302 |
| 2024-02-12 | 49.000 | 49.050 | 48.000 | 49.000 | 49.000 | 18,425 |
| 2024-02-09 | 49.000 | 49.050 | 49.000 | 49.000 | 49.000 | 3,897 |
| 2024-02-08 | 49.000 | 49.880 | 48.220 | 49.000 | 49.000 | 21,011 |
| 2024-02-07 | 48.500 | 50.000 | 47.330 | 49.000 | 49.000 | 28,370 |
| 2024-02-06 | 56.500 | 58.000 | 47.500 | 48.500 | 48.500 | 264,812 |
| 2024-02-02 | 53.320 | 54.000 | 53.320 | 54.000 | 54.000 | 71,448 |
| 2024-02-01 | 52.500 | 52.850 | 52.500 | 52.500 | 52.500 | 20,000 |
| 2024-01-31 | 52.500 | 53.670 | 51.500 | 52.500 | 52.500 | 18,265 |
| 2024-01-30 | 55.320 | 55.320 | 51.000 | 52.500 | 52.500 | 84,177 |
| 2024-01-29 | 59.750 | 59.750 | 55.320 | 57.000 | 57.000 | 249,448 |
| 2024-01-26 | 63.500 | 63.680 | 58.080 | 60.000 | 60.000 | 88,570 |
| 2024-01-25 | 63.500 | 63.500 | 63.000 | 63.500 | 63.500 | 27,873 |
| 2024-01-24 | 63.500 | 63.950 | 63.000 | 63.500 | 63.500 | 246,464 |
| 2024-01-23 | 63.500 | 64.000 | 63.000 | 63.500 | 63.500 | 153,667 |
| 2024-01-22 | 63.500 | 63.890 | 63.000 | 63.500 | 63.500 | 108,806 |
| 2024-01-19 | 63.500 | 63.500 | 63.000 | 63.500 | 63.500 | 59,197 |
| 2024-01-18 | 63.500 | 63.500 | 63.450 | 63.500 | 63.500 | 9,743 |
| 2024-01-17 | 63.500 | 63.500 | 63.120 | 63.500 | 63.500 | 7,914 |
| 2024-01-16 | 64.500 | 64.560 | 63.300 | 64.500 | 64.500 | 12,827 |
| 2024-01-15 | 64.500 | 64.800 | 63.000 | 64.500 | 64.500 | 127,829 |
| 2024-01-12 | 64.500 | 65.670 | 63.450 | 64.500 | 64.500 | 17,190 |
| 2024-01-11 | 64.500 | 65.000 | 63.566 | 64.500 | 64.500 | 73,441 |
| 2024-01-10 | 65.000 | 65.000 | 63.920 | 64.500 | 64.500 | 59,089 |
| 2024-01-09 | 65.000 | 66.300 | 63.880 | 65.000 | 65.000 | 119,908 |
| 2024-01-08 | 65.000 | 66.400 | 65.000 | 65.000 | 65.000 | 96,750 |
| 2024-01-05 | 65.000 | 66.580 | 65.000 | 65.000 | 65.000 | 9,724 |
| 2024-01-04 | 64.620 | 66.700 | 64.620 | 65.000 | 65.000 | 70,277 |
| 2024-01-03 | 63.000 | 65.000 | 62.560 | 64.000 | 64.000 | 46,574 |
| 2024-01-02 | 63.000 | 63.000 | 62.110 | 63.000 | 63.000 | 32,608 |
| 2023-12-29 | 63.000 | 63.000 | 62.378 | 63.000 | 63.000 | 7,000 |
| 2023-12-28 | 63.500 | 63.800 | 62.230 | 63.500 | 63.500 | 29,357 |
| 2023-12-27 | 60.500 | 63.500 | 60.251 | 63.500 | 63.500 | 110,722 |
| 2023-12-22 | 59.500 | 61.000 | 59.028 | 59.500 | 59.500 | 43,364 |
| 2023-12-21 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 50,000 |
| 2023-12-20 | 60.000 | 62.000 | 58.000 | 60.000 | 60.000 | 208,998 |
| 2023-12-19 | 58.840 | 63.000 | 58.840 | 60.000 | 60.000 | 209,026 |
| 2023-12-18 | 53.650 | 59.960 | 53.650 | 58.000 | 58.000 | 163,552 |
| 2023-12-15 | 52.500 | 53.650 | 51.510 | 52.500 | 52.500 | 32,232 |
| 2023-12-14 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 25,000 |
| 2023-12-13 | 52.500 | 53.690 | 51.000 | 52.500 | 52.500 | 65,360 |
| 2023-12-12 | 51.660 | 53.800 | 51.660 | 52.500 | 52.500 | 34,300 |
| 2023-12-11 | 50.400 | 53.000 | 50.400 | 51.500 | 51.500 | 275,485 |
| 2023-12-08 | 48.000 | 49.300 | 48.000 | 48.000 | 48.000 | 4,037 |
| 2023-12-07 | 48.000 | 48.000 | 46.210 | 48.000 | 48.000 | 1,588 |
| 2023-12-06 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 2,930 |
| 2023-12-05 | 45.000 | 49.980 | 45.000 | 49.000 | 49.000 | 176,444 |
| 2023-12-04 | 44.000 | 44.600 | 44.000 | 44.500 | 44.500 | 35,000 |
| 2023-12-01 | 43.500 | 44.000 | 43.500 | 43.500 | 43.500 | 10,539 |
| 2023-11-30 | 43.500 | 43.900 | 43.100 | 43.500 | 43.500 | 41,369 |
| 2023-11-29 | 43.500 | 43.619 | 43.000 | 43.500 | 43.500 | 77,740 |
| 2023-11-28 | 42.500 | 43.500 | 41.210 | 43.500 | 43.500 | 77,139 |
| 2023-11-27 | 42.500 | 42.500 | 42.000 | 42.500 | 42.500 | 52,230 |
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.