PCI-PAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-13 | 55.000 | 57.000 | 54.150 | 56.000 | 56.000 | 58,082 |
| 2023-02-10 | 54.000 | 55.000 | 53.000 | 55.000 | 55.000 | 100,357 |
| 2023-02-09 | 54.000 | 54.000 | 53.300 | 54.000 | 54.000 | 5,614 |
| 2023-02-08 | 54.000 | 54.000 | 53.300 | 54.000 | 54.000 | 1,876 |
| 2023-02-06 | 54.000 | 54.280 | 53.000 | 54.000 | 54.000 | 10,898 |
| 2023-02-03 | 53.500 | 54.000 | 53.000 | 54.000 | 54.000 | 22,950 |
| 2023-02-02 | 59.780 | 59.780 | 53.000 | 53.500 | 53.500 | 253,120 |
| 2023-02-01 | 57.000 | 57.000 | 56.010 | 57.000 | 57.000 | 2,500 |
| 2023-01-31 | 57.400 | 57.400 | 56.000 | 57.000 | 57.000 | 15,873 |
| 2023-01-30 | 57.500 | 57.500 | 57.160 | 57.500 | 57.500 | 5,250 |
| 2023-01-27 | 57.500 | 60.000 | 51.470 | 57.500 | 57.500 | 89,618 |
| 2023-01-26 | 55.500 | 58.000 | 55.500 | 56.500 | 56.500 | 45,000 |
| 2023-01-24 | 53.500 | 55.500 | 51.600 | 54.000 | 54.000 | 33,128 |
| 2023-01-23 | 52.500 | 53.500 | 51.050 | 53.500 | 53.500 | 137,000 |
| 2023-01-20 | 53.000 | 53.000 | 51.200 | 52.500 | 52.500 | 75,993 |
| 2023-01-18 | 53.740 | 53.740 | 52.080 | 53.500 | 53.500 | 79,244 |
| 2023-01-17 | 54.500 | 54.500 | 52.000 | 54.000 | 54.000 | 115,166 |
| 2023-01-16 | 56.500 | 57.250 | 55.000 | 56.500 | 56.500 | 13,300 |
| 2023-01-13 | 56.500 | 56.500 | 55.750 | 56.500 | 56.500 | 10,174 |
| 2023-01-12 | 55.000 | 57.500 | 55.000 | 56.500 | 56.500 | 45,005 |
| 2023-01-11 | 54.200 | 58.000 | 54.200 | 55.000 | 55.000 | 176,076 |
| 2023-01-10 | 52.510 | 54.750 | 52.510 | 53.500 | 53.500 | 85,000 |
| 2023-01-09 | 52.000 | 52.000 | 50.700 | 52.000 | 52.000 | 315,045 |
| 2023-01-06 | 52.000 | 52.000 | 50.479 | 52.000 | 52.000 | 159,406 |
| 2023-01-05 | 52.000 | 52.000 | 50.610 | 52.000 | 52.000 | 16,000 |
| 2023-01-04 | 50.500 | 53.300 | 50.250 | 52.000 | 52.000 | 74,609 |
| 2023-01-03 | 51.350 | 51.350 | 50.000 | 50.500 | 50.500 | 115,329 |
| 2022-12-30 | 53.000 | 53.000 | 51.000 | 53.000 | 53.000 | 5,000 |
| 2022-12-29 | 53.000 | 53.000 | 51.000 | 53.000 | 53.000 | 8,400 |
| 2022-12-28 | 52.500 | 53.000 | 51.000 | 53.000 | 53.000 | 24,778 |
| 2022-12-23 | 52.500 | 52.500 | 51.300 | 52.500 | 52.500 | 45,000 |
| 2022-12-22 | 52.500 | 52.500 | 51.300 | 52.500 | 52.500 | 2,000 |
| 2022-12-21 | 52.500 | 52.500 | 51.000 | 52.500 | 52.500 | 33,024 |
| 2022-12-20 | 52.500 | 52.500 | 51.300 | 52.500 | 52.500 | 2,500 |
| 2022-12-19 | 52.500 | 52.500 | 51.550 | 52.500 | 52.500 | 2,500 |
| 2022-12-16 | 53.000 | 53.000 | 51.100 | 53.000 | 53.000 | 22,702 |
| 2022-12-15 | 53.000 | 53.000 | 51.550 | 53.000 | 53.000 | 3,519 |
| 2022-12-13 | 53.000 | 54.500 | 51.000 | 53.000 | 53.000 | 34,536 |
| 2022-12-12 | 53.000 | 53.000 | 51.300 | 53.000 | 53.000 | 1,648 |
| 2022-12-09 | 53.000 | 53.000 | 50.809 | 53.000 | 53.000 | 194,131 |
| 2022-12-08 | 51.500 | 53.000 | 49.300 | 53.000 | 53.000 | 111,901 |
| 2022-12-07 | 51.000 | 51.500 | 50.000 | 51.500 | 51.500 | 52,408 |
| 2022-12-06 | 51.320 | 51.320 | 50.000 | 51.000 | 51.000 | 140,279 |
| 2022-12-02 | 52.500 | 52.550 | 51.150 | 52.500 | 52.500 | 139,607 |
| 2022-12-01 | 52.500 | 52.500 | 51.500 | 52.500 | 52.500 | 50,000 |
| 2022-11-30 | 52.500 | 52.500 | 50.100 | 52.500 | 52.500 | 102,878 |
| 2022-11-29 | 53.000 | 53.000 | 52.300 | 53.000 | 53.000 | 7,666 |
| 2022-11-28 | 53.000 | 53.990 | 52.151 | 53.000 | 53.000 | 155,890 |
| 2022-11-25 | 53.000 | 53.000 | 52.100 | 53.000 | 53.000 | 10 |
| 2022-11-23 | 53.000 | 54.000 | 52.100 | 53.000 | 53.000 | 8,072 |
| 2022-11-22 | 53.000 | 53.000 | 52.100 | 53.000 | 53.000 | 10,047 |
| 2022-11-16 | 52.550 | 53.500 | 52.550 | 53.500 | 53.500 | 25,472 |
| 2022-11-15 | 52.850 | 52.850 | 51.000 | 51.500 | 51.500 | 56,350 |
| 2022-11-14 | 53.100 | 53.100 | 52.000 | 53.000 | 53.000 | 41,976 |
| 2022-11-11 | 53.500 | 54.440 | 52.150 | 54.000 | 54.000 | 65,039 |
| 2022-11-10 | 51.700 | 54.700 | 51.700 | 53.500 | 53.500 | 84,000 |
| 2022-11-09 | 51.400 | 51.400 | 50.785 | 51.000 | 51.000 | 58,224 |
| 2022-11-08 | 52.000 | 52.000 | 51.400 | 52.000 | 52.000 | 11,000 |
| 2022-11-04 | 53.000 | 53.000 | 51.650 | 53.000 | 53.000 | 371 |
| 2022-11-03 | 53.500 | 53.500 | 51.550 | 53.000 | 53.000 | 31,500 |
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.