PCI-PAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	54.000	54.000	54.000	54.000	54.000	7,500
2022-10-31	56.000	56.780	54.010	55.000	55.000	38,641
2022-10-28	56.300	56.300	55.110	56.000	56.000	26,800
2022-10-27	57.000	58.920	55.110	56.500	56.500	182,117
2022-10-26	57.000	58.560	56.255	57.000	57.000	40,500
2022-10-25	55.000	58.800	53.550	57.000	57.000	79,397
2022-10-24	55.000	55.000	53.050	55.000	55.000	53,550
2022-10-21	55.000	55.000	53.880	55.000	55.000	17,500
2022-10-20	55.500	55.500	54.050	55.500	55.500	20,000
2022-10-19	54.500	54.500	53.000	54.500	54.500	19,774
2022-10-18	54.500	56.000	54.050	54.500	54.500	20,000
2022-10-17	54.500	54.500	53.450	54.500	54.500	208
2022-10-14	54.500	60.000	54.500	54.500	54.500	184,666
2022-10-12	54.000	55.500	54.000	54.000	54.000	13,377
2022-10-11	54.500	54.560	52.000	54.000	54.000	21,646
2022-10-07	54.500	54.500	52.100	54.500	54.500	15,000
2022-10-05	52.000	57.000	46.870	54.500	54.500	125,515
2022-10-04	47.500	52.000	47.100	52.000	52.000	45,000
2022-10-03	47.500	47.500	46.250	47.500	47.500	101,558
2022-09-30	48.000	49.000	48.000	48.000	48.000	408
2022-09-29	49.200	49.200	48.000	48.000	48.000	59,232
2022-09-28	51.000	51.000	50.650	51.000	51.000	48,330
2022-09-27	51.500	51.500	50.500	51.500	51.500	37,080
2022-09-26	52.000	54.000	51.060	52.500	52.500	22,093
2022-09-23	52.000	52.000	52.000	52.000	52.000	2,461
2022-09-22	56.700	56.700	52.040	52.500	52.500	75,860
2022-09-21	56.050	56.050	56.000	56.000	56.000	9,223
2022-09-20	57.000	57.000	56.040	57.000	57.000	5,013
2022-09-16	57.000	57.000	56.040	57.000	57.000	5,706
2022-09-15	57.000	57.600	56.040	57.000	57.000	2,009
2022-09-14	57.000	57.000	56.200	57.000	57.000	16,301
2022-09-13	59.700	59.700	59.000	59.000	59.000	28,700
2022-09-12	60.700	60.700	59.000	60.500	60.500	24,706
2022-09-09	59.000	62.000	58.150	61.500	61.500	105,078
2022-09-08	60.000	60.960	56.750	59.000	59.000	105,508
2022-09-07	53.500	61.000	52.500	60.000	60.000	507,879
2022-09-06	53.500	54.550	52.000	53.500	53.500	131,516
2022-09-05	52.000	53.000	51.500	52.000	52.000	55,913
2022-09-02	52.000	52.960	52.000	52.000	52.000	7,746
2022-09-01	52.000	52.160	51.100	52.000	52.000	44,556
2022-08-30	53.750	53.750	52.000	52.000	52.000	40,142
2022-08-26	54.000	54.750	53.661	54.000	54.000	36,160
2022-08-25	54.000	55.000	53.650	54.000	54.000	60,762
2022-08-24	56.000	56.000	53.500	54.000	54.000	15,160
2022-08-23	56.840	56.840	56.500	56.500	56.500	5,590
2022-08-22	57.500	58.750	53.500	57.000	57.000	110,008
2022-08-19	57.500	60.000	57.500	57.500	57.500	30,000
2022-08-17	57.500	58.750	57.250	57.500	57.500	13,719
2022-08-16	57.500	59.000	57.000	57.500	57.500	20,883
2022-08-15	57.500	57.500	55.250	57.500	57.500	2,997
2022-08-12	57.500	57.500	55.100	57.500	57.500	42,500
2022-08-10	57.500	59.000	55.100	57.500	57.500	4,600
2022-08-09	58.000	59.200	55.000	57.500	57.500	77,543
2022-08-08	60.000	60.000	58.000	58.000	58.000	30,119
2022-08-05	61.500	61.877	61.500	61.500	61.500	7,818
2022-08-04	61.500	61.877	61.500	61.500	61.500	80
2022-08-03	61.500	61.500	60.060	61.500	61.500	17,580
2022-08-01	61.500	62.500	60.220	62.000	62.000	25,212
2022-07-29	61.500	62.660	61.500	61.500	61.500	15,460
2022-07-28	62.500	62.880	61.200	61.500	61.500	165,893

← NewerPage 17 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.