PCI-PAL PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	47.500	47.500	47.000	47.500	47.500	41,500
2023-08-22	48.000	48.389	47.240	48.000	48.000	50,536
2023-08-21	48.000	48.800	47.280	48.000	48.000	116,426
2023-08-18	48.250	48.250	47.100	48.000	48.000	66,857
2023-08-17	49.000	49.000	48.150	48.500	48.500	10,715
2023-08-15	49.500	49.500	49.000	49.500	49.500	280
2023-08-14	49.500	49.500	49.000	49.500	49.500	42
2023-08-10	49.500	49.500	49.320	49.500	49.500	54,348
2023-08-09	50.900	50.900	48.500	49.500	49.500	73,037
2023-08-08	51.500	51.500	50.610	51.500	51.500	6,200
2023-08-07	51.500	52.460	51.500	51.500	51.500	6,500
2023-08-04	51.500	51.900	51.500	51.500	51.500	9,805
2023-08-03	51.210	51.210	50.500	51.000	51.000	38,629
2023-08-02	51.150	51.800	51.150	51.500	51.500	7,470
2023-07-31	51.000	51.800	51.000	51.000	51.000	968
2023-07-28	51.000	51.900	51.000	51.000	51.000	19,962
2023-07-27	50.000	51.900	49.890	51.000	51.000	62,477
2023-07-25	50.000	50.000	49.000	50.000	50.000	43,036
2023-07-24	50.000	50.000	50.000	50.000	50.000	6,000
2023-07-21	51.000	51.000	49.000	51.000	51.000	93,323
2023-07-20	52.000	52.400	50.400	52.000	52.000	96,211
2023-07-19	52.000	52.450	50.250	52.000	52.000	54,840
2023-07-18	52.000	52.000	50.040	52.000	52.000	3,123
2023-07-17	52.000	52.000	50.250	52.000	52.000	63,000
2023-07-14	53.500	53.790	51.300	53.000	53.000	86,077
2023-07-13	53.500	53.500	53.500	53.500	53.500	3,515
2023-07-12	53.500	53.890	52.130	53.500	53.500	90,702
2023-07-11	52.111	54.700	52.111	53.500	53.500	69,837
2023-07-10	51.500	52.700	51.200	52.000	52.000	8,789
2023-07-07	51.500	52.640	50.480	51.500	51.500	87,016
2023-07-06	51.500	51.800	50.880	51.500	51.500	31,000
2023-07-05	51.500	52.000	51.500	51.500	51.500	36,048
2023-07-04	51.500	51.500	50.650	51.500	51.500	4,422
2023-07-03	53.500	54.120	50.650	51.500	51.500	76,225
2023-06-29	53.500	54.350	53.500	53.500	53.500	7,183
2023-06-27	53.500	53.500	52.410	53.500	53.500	28,828
2023-06-26	53.000	54.880	52.540	53.500	53.500	60,947
2023-06-23	53.000	53.000	51.150	53.000	53.000	546,231
2023-06-22	51.500	53.000	51.285	53.000	53.000	67,392
2023-06-21	51.500	51.800	51.000	51.500	51.500	3,151
2023-06-19	53.500	54.550	50.204	51.500	51.500	133,509
2023-06-16	54.488	54.488	52.410	53.500	53.500	27,082
2023-06-15	55.600	55.600	53.000	54.500	54.500	45,485
2023-06-14	56.500	56.500	55.400	56.500	56.500	60,964
2023-06-13	57.500	57.500	55.750	57.500	57.500	163,202
2023-06-12	57.000	59.250	56.102	57.500	57.500	15,879
2023-06-09	56.000	57.439	55.320	57.000	57.000	52,517
2023-06-08	57.470	57.470	55.300	56.000	56.000	27,046
2023-06-07	57.000	58.000	56.210	58.000	58.000	28,002
2023-06-02	56.500	57.220	55.480	56.500	56.500	22,466
2023-06-01	56.500	57.700	55.450	56.500	56.500	24,500
2023-05-31	56.500	57.740	55.360	56.500	56.500	6,917
2023-05-30	56.500	57.820	56.400	56.500	56.500	68,174
2023-05-26	56.500	58.000	55.000	56.500	56.500	194,429
2023-05-25	56.500	56.880	56.500	56.500	56.500	10,501
2023-05-24	53.500	56.900	52.330	56.000	56.000	289,730
2023-05-23	51.500	55.000	51.500	53.500	53.500	63,000
2023-05-22	51.500	53.000	51.300	51.500	51.500	20,000
2023-05-19	51.500	52.970	51.150	51.500	51.500	40,000
2023-05-17	52.000	52.340	51.100	51.500	51.500	30,000

← NewerPage 14 of 21 · 1,206 trading daysOlder →

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.