PCI-PAL PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	46.500	47.850	44.720	46.000	46.000	70,743
2025-11-04	44.360	47.000	44.360	46.500	46.500	271,822
2025-11-03	44.500	44.600	43.225	44.000	44.000	230,779
2025-10-31	46.000	47.000	44.000	44.500	44.500	98,041
2025-10-30	46.500	47.100	45.990	46.000	46.000	46,770
2025-10-29	46.500	47.100	45.000	46.500	46.500	30,443
2025-10-28	47.000	47.100	45.000	46.500	46.500	30,654
2025-10-27	47.000	48.450	47.000	47.000	47.000	30,864
2025-10-24	47.000	47.900	46.900	47.000	47.000	5,543
2025-10-23	47.500	47.750	46.850	47.000	47.000	16,071
2025-10-22	47.500	47.900	46.500	47.500	47.500	108,767
2025-10-21	47.500	48.000	47.150	47.500	47.500	16,545
2025-10-20	47.500	48.750	47.050	47.500	47.500	23,300
2025-10-17	47.000	48.000	46.000	47.500	47.500	89,233
2025-10-16	48.000	48.000	46.550	48.000	48.000	72,489
2025-10-15	48.000	48.000	46.600	48.000	48.000	7,155
2025-10-14	49.120	49.120	46.000	48.000	48.000	124,897
2025-10-13	50.000	51.000	49.120	50.000	50.000	15,985
2025-10-10	50.000	50.978	48.500	50.000	50.000	22,462
2025-10-09	51.000	52.000	49.180	50.000	50.000	25,913
2025-10-08	51.000	51.978	50.800	51.000	51.000	25,030
2025-10-07	51.000	51.890	50.000	51.000	51.000	31,833
2025-10-06	51.000	51.890	50.100	51.000	51.000	26,571
2025-10-03	51.500	52.850	50.100	51.000	51.000	76,987
2025-10-02	51.500	52.850	50.750	51.500	51.500	29,868
2025-10-01	51.500	51.700	51.500	51.500	51.500	10
2025-09-30	51.500	51.700	50.685	51.500	51.500	28,004
2025-09-29	51.500	51.730	50.675	51.500	51.500	42,302
2025-09-26	51.500	51.730	51.500	51.500	51.500	42,678
2025-09-25	51.500	51.750	50.675	51.500	51.500	43,187
2025-09-24	52.000	52.000	51.050	51.500	51.500	503,330
2025-09-23	51.500	53.000	50.450	52.000	52.000	177,778
2025-09-22	51.500	51.500	50.000	51.500	51.500	4,766
2025-09-19	51.500	52.400	50.600	51.500	51.500	111,011
2025-09-18	51.500	52.700	51.400	51.500	51.500	113,450
2025-09-17	51.500	51.500	50.150	51.500	51.500	17,050
2025-09-16	51.500	52.700	50.340	51.500	51.500	46,391
2025-09-15	51.500	51.500	50.330	51.500	51.500	7,675
2025-09-12	51.500	52.700	50.270	51.500	51.500	209,291
2025-09-11	51.500	51.500	50.000	51.500	51.500	46,818
2025-09-10	51.500	51.500	50.250	51.500	51.500	18,972
2025-09-09	47.800	53.000	47.800	52.000	52.000	677,591
2025-09-08	45.500	46.380	45.500	45.500	45.500	31,133
2025-09-05	45.500	45.750	45.050	45.500	45.500	3,677
2025-09-04	45.500	45.500	45.000	45.500	45.500	138
2025-09-03	45.500	45.950	45.500	45.500	45.500	1,000
2025-09-02	46.400	46.400	45.500	45.500	45.500	59,500
2025-09-01	47.700	47.700	46.400	47.700	47.700	17,020
2025-08-29	47.700	47.700	46.530	47.700	47.700	25,705
2025-08-28	47.700	47.700	46.500	47.700	47.700	45,824
2025-08-27	47.700	47.700	46.650	47.700	47.700	10,722
2025-08-26	47.700	48.610	47.700	47.700	47.700	1,500
2025-08-22	47.700	48.610	46.400	47.700	47.700	33,223
2025-08-21	47.700	47.700	47.300	47.700	47.700	10,000
2025-08-20	48.000	48.000	48.000	48.000	48.000	0
2025-08-19	47.200	48.000	46.925	48.000	48.000	19,791
2025-08-18	47.200	47.200	47.200	47.200	47.200	0
2025-08-15	47.200	47.920	47.200	47.200	47.200	2,350
2025-08-14	47.200	47.200	47.200	47.200	47.200	0
2025-08-13	47.200	47.200	47.200	47.200	47.200	0

← NewerPage 5 of 21 · 1,209 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.