PCI-PAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	52.000	52.340	51.100	51.500	51.500	30,000
2023-05-16	52.500	52.500	51.125	52.000	52.000	7,487
2023-05-15	54.050	54.050	52.510	53.000	53.000	28,272
2023-05-12	55.400	55.400	54.120	54.500	54.500	17,557
2023-05-11	57.500	57.500	54.000	56.000	56.000	269,742
2023-05-10	51.500	58.000	50.200	57.500	57.500	145,365
2023-05-09	49.000	53.000	48.900	51.500	51.500	176,435
2023-05-05	48.500	49.000	47.100	49.000	49.000	54,441
2023-05-04	49.300	49.300	46.250	48.500	48.500	102,430
2023-05-03	50.000	50.000	49.250	50.000	50.000	1,338,192
2023-05-02	50.000	50.700	50.000	50.000	50.000	35,000
2023-04-28	49.500	50.000	49.500	49.500	49.500	65,120
2023-04-27	49.155	49.155	49.000	49.000	49.000	14,515
2023-04-26	49.500	49.900	49.060	49.500	49.500	10,200
2023-04-25	49.500	50.000	49.000	49.500	49.500	55,200
2023-04-24	49.500	49.990	49.000	49.500	49.500	26,263
2023-04-21	49.500	49.500	49.150	49.500	49.500	5,000
2023-04-20	49.500	50.000	49.500	49.500	49.500	9,509
2023-04-18	51.060	51.060	49.000	49.000	49.000	155,006
2023-04-17	52.500	53.220	51.250	51.500	51.500	58,283
2023-04-14	52.500	53.300	51.785	52.500	52.500	7,472
2023-04-13	52.500	52.500	51.785	52.500	52.500	19,827
2023-04-12	52.500	52.500	52.300	52.500	52.500	10,000
2023-04-11	52.500	53.850	51.000	52.500	52.500	28,094
2023-04-06	52.110	53.700	52.110	52.500	52.500	113,534
2023-04-05	52.000	52.980	51.850	52.000	52.000	44,228
2023-04-04	53.500	53.700	51.600	52.000	52.000	47,988
2023-04-03	51.450	56.000	51.450	53.500	53.500	286,806
2023-03-31	50.000	51.718	49.800	50.000	50.000	83,487
2023-03-30	50.000	50.670	50.000	50.000	50.000	117,500
2023-03-28	49.500	50.720	49.455	49.500	49.500	110,000
2023-03-27	49.000	50.700	49.000	49.500	49.500	58,952
2023-03-24	49.300	49.300	48.000	48.000	48.000	60,000
2023-03-23	48.500	50.700	47.377	50.000	50.000	210,142
2023-03-22	48.500	48.500	47.377	48.500	48.500	5,000
2023-03-21	47.500	48.500	47.300	48.500	48.500	27,000
2023-03-20	49.120	49.120	47.150	47.500	47.500	46,921
2023-03-17	50.000	50.500	49.365	50.000	50.000	22,404
2023-03-16	46.880	50.700	46.880	50.000	50.000	311,203
2023-03-15	46.000	46.760	46.000	46.000	46.000	135,692
2023-03-14	46.500	47.950	44.350	46.000	46.000	85,695
2023-03-13	48.500	48.950	44.000	46.000	46.000	287,980
2023-03-10	50.000	50.000	46.750	48.500	48.500	886,106
2023-03-09	55.000	55.800	51.000	52.000	52.000	435,233
2023-03-08	54.500	55.600	54.000	55.000	55.000	70,479
2023-03-07	53.000	55.900	53.000	54.500	54.500	245,048
2023-03-06	50.700	52.500	50.700	52.500	52.500	29,206
2023-03-03	52.200	52.200	50.150	50.500	50.500	317,904
2023-03-02	53.000	53.000	52.700	53.000	53.000	62,828
2023-03-01	53.000	53.500	52.030	53.000	53.000	20,041
2023-02-28	52.500	53.000	52.110	53.000	53.000	68,755
2023-02-27	52.500	52.500	52.050	52.500	52.500	45,000
2023-02-24	53.150	53.150	52.320	52.500	52.500	34,533
2023-02-23	53.700	54.500	53.700	54.500	54.500	20,000
2023-02-22	53.560	53.560	52.680	53.000	53.000	70,738
2023-02-21	54.500	54.500	53.300	54.500	54.500	48,342
2023-02-20	54.500	54.700	54.500	54.500	54.500	1,519
2023-02-17	53.500	53.500	52.665	53.500	53.500	894
2023-02-16	54.700	54.700	52.500	53.500	53.500	35,000
2023-02-14	55.150	55.150	55.000	55.000	55.000	15,000

← NewerPage 15 of 21 · 1,207 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.