PCI-PAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 54.500 | 54.820 | 54.000 | 54.500 | 54.500 | 12,852 |
| 2026-01-30 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 74,614 |
| 2026-01-29 | 55.000 | 55.300 | 54.000 | 55.000 | 55.000 | 13,392 |
| 2026-01-28 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 51,121 |
| 2026-01-27 | 55.000 | 56.000 | 54.240 | 55.000 | 55.000 | 8,693 |
| 2026-01-26 | 55.500 | 56.000 | 54.000 | 55.000 | 55.000 | 153,838 |
| 2026-01-23 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 134,757 |
| 2026-01-22 | 54.750 | 56.000 | 54.750 | 55.500 | 55.500 | 217,674 |
| 2026-01-21 | 53.500 | 54.000 | 53.220 | 54.000 | 54.000 | 137,600 |
| 2026-01-20 | 55.840 | 55.840 | 53.000 | 53.500 | 53.500 | 99,831 |
| 2026-01-19 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 15,000 |
| 2026-01-16 | 58.000 | 59.000 | 56.250 | 56.500 | 56.500 | 343,654 |
| 2026-01-15 | 54.000 | 59.500 | 53.000 | 58.000 | 58.000 | 1,536,836 |
| 2026-01-14 | 53.500 | 55.000 | 53.000 | 54.000 | 54.000 | 55,499 |
| 2026-01-13 | 53.500 | 55.000 | 53.500 | 53.500 | 53.500 | 1,547 |
| 2026-01-12 | 53.500 | 55.000 | 53.500 | 53.500 | 53.500 | 33,885 |
| 2026-01-09 | 53.500 | 55.000 | 52.500 | 53.500 | 53.500 | 176,040 |
| 2026-01-08 | 52.500 | 55.000 | 52.500 | 53.500 | 53.500 | 160,295 |
| 2026-01-07 | 52.000 | 52.750 | 51.750 | 52.000 | 52.000 | 8,090 |
| 2026-01-06 | 52.000 | 52.988 | 52.000 | 52.000 | 52.000 | 25,294 |
| 2026-01-05 | 52.000 | 52.300 | 52.000 | 52.000 | 52.000 | 24,533 |
| 2026-01-02 | 52.000 | 52.500 | 51.500 | 52.000 | 52.000 | 56,737 |
| 2025-12-31 | 51.500 | 51.900 | 51.300 | 51.500 | 51.500 | 23,087 |
| 2025-12-30 | 51.500 | 52.250 | 51.260 | 51.500 | 51.500 | 1,378 |
| 2025-12-29 | 51.500 | 51.500 | 51.000 | 51.500 | 51.500 | 18,000 |
| 2025-12-24 | 51.500 | 51.800 | 51.500 | 51.500 | 51.500 | 40,000 |
| 2025-12-23 | 51.000 | 51.800 | 50.082 | 51.500 | 51.500 | 20,657 |
| 2025-12-22 | 51.000 | 51.900 | 50.350 | 51.000 | 51.000 | 130,986 |
| 2025-12-19 | 51.000 | 52.000 | 50.790 | 51.000 | 51.000 | 74,796 |
| 2025-12-18 | 51.000 | 51.000 | 50.770 | 51.000 | 51.000 | 52,205 |
| 2025-12-17 | 51.000 | 51.750 | 50.000 | 51.000 | 51.000 | 44,886 |
| 2025-12-16 | 51.000 | 51.600 | 51.000 | 51.000 | 51.000 | 80,000 |
| 2025-12-15 | 51.000 | 52.000 | 50.575 | 51.000 | 51.000 | 45,600 |
| 2025-12-12 | 51.000 | 51.580 | 50.140 | 51.000 | 51.000 | 35,812 |
| 2025-12-11 | 51.280 | 52.000 | 51.280 | 52.000 | 52.000 | 19,825 |
| 2025-12-10 | 51.000 | 51.400 | 50.340 | 51.000 | 51.000 | 24,312 |
| 2025-12-09 | 51.000 | 51.500 | 51.000 | 51.000 | 51.000 | 8,925 |
| 2025-12-08 | 51.000 | 51.649 | 50.220 | 51.000 | 51.000 | 41,528 |
| 2025-12-05 | 51.000 | 51.800 | 50.340 | 51.000 | 51.000 | 108,657 |
| 2025-12-04 | 51.000 | 52.000 | 50.800 | 51.000 | 51.000 | 178,947 |
| 2025-12-03 | 51.000 | 51.750 | 51.000 | 51.000 | 51.000 | 32,835 |
| 2025-12-02 | 51.000 | 52.000 | 50.340 | 51.000 | 51.000 | 102,074 |
| 2025-12-01 | 50.500 | 51.950 | 50.200 | 51.000 | 51.000 | 68,403 |
| 2025-11-28 | 49.750 | 51.750 | 49.750 | 50.500 | 50.500 | 217,842 |
| 2025-11-27 | 49.700 | 50.000 | 48.000 | 49.500 | 49.500 | 157,098 |
| 2025-11-26 | 51.000 | 51.000 | 49.000 | 49.700 | 49.700 | 115,512 |
| 2025-11-25 | 51.950 | 51.950 | 50.000 | 51.000 | 51.000 | 49,516 |
| 2025-11-24 | 52.500 | 52.600 | 51.360 | 52.000 | 52.000 | 64,105 |
| 2025-11-21 | 53.400 | 53.400 | 52.000 | 52.500 | 52.500 | 146,979 |
| 2025-11-20 | 53.500 | 54.500 | 53.500 | 53.500 | 53.500 | 82,764 |
| 2025-11-19 | 52.000 | 54.400 | 52.000 | 53.500 | 53.500 | 233,995 |
| 2025-11-18 | 50.000 | 51.850 | 49.000 | 50.500 | 50.500 | 57,380 |
| 2025-11-17 | 50.500 | 52.000 | 49.550 | 50.500 | 50.500 | 152,712 |
| 2025-11-14 | 51.000 | 51.900 | 49.511 | 50.500 | 50.500 | 70,000 |
| 2025-11-13 | 50.500 | 51.760 | 49.033 | 51.000 | 51.000 | 318,478 |
| 2025-11-12 | 51.000 | 51.910 | 49.600 | 50.500 | 50.500 | 313,546 |
| 2025-11-11 | 45.500 | 51.000 | 44.500 | 51.000 | 51.000 | 346,981 |
| 2025-11-10 | 46.000 | 46.750 | 45.388 | 45.500 | 45.500 | 51,103 |
| 2025-11-07 | 46.000 | 47.000 | 45.267 | 46.000 | 46.000 | 12,417 |
| 2025-11-06 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 0 |
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.