PCI-PAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 68.500 | 69.000 | 67.000 | 68.000 | 68.000 | 22,081 |
| 2025-02-17 | 68.500 | 68.890 | 67.000 | 68.500 | 68.500 | 248 |
| 2025-02-13 | 68.500 | 68.500 | 67.630 | 68.500 | 68.500 | 2,000 |
| 2025-02-12 | 69.222 | 69.222 | 68.000 | 68.500 | 68.500 | 22,565 |
| 2025-02-11 | 69.500 | 69.500 | 68.000 | 69.500 | 69.500 | 14,017 |
| 2025-02-10 | 70.000 | 70.890 | 69.160 | 69.500 | 69.500 | 2,002 |
| 2025-02-07 | 70.000 | 70.000 | 69.000 | 70.000 | 70.000 | 6,350 |
| 2025-02-06 | 70.210 | 70.210 | 70.000 | 70.000 | 70.000 | 15,958 |
| 2025-02-05 | 71.500 | 71.700 | 71.000 | 71.000 | 71.000 | 23,811 |
| 2025-02-04 | 71.500 | 71.500 | 71.000 | 71.500 | 71.500 | 33 |
| 2025-02-03 | 72.000 | 72.140 | 71.160 | 71.500 | 71.500 | 28,018 |
| 2025-01-31 | 72.000 | 72.300 | 72.000 | 72.000 | 72.000 | 4,300 |
| 2025-01-30 | 71.500 | 71.970 | 71.165 | 71.500 | 71.500 | 113,001 |
| 2025-01-29 | 71.500 | 71.500 | 71.151 | 71.500 | 71.500 | 50,000 |
| 2025-01-28 | 71.500 | 71.750 | 71.126 | 71.500 | 71.500 | 76,038 |
| 2025-01-27 | 71.000 | 72.880 | 70.220 | 71.500 | 71.500 | 235,340 |
| 2025-01-24 | 70.500 | 71.190 | 69.362 | 70.500 | 70.500 | 91,732 |
| 2025-01-23 | 70.500 | 71.170 | 69.362 | 70.500 | 70.500 | 2,123 |
| 2025-01-22 | 70.000 | 71.520 | 69.150 | 70.500 | 70.500 | 93,915 |
| 2025-01-21 | 70.000 | 70.000 | 69.700 | 70.000 | 70.000 | 41,350 |
| 2025-01-20 | 69.500 | 70.460 | 69.100 | 70.000 | 70.000 | 16,047 |
| 2025-01-17 | 70.700 | 70.700 | 69.000 | 69.500 | 69.500 | 31,476 |
| 2025-01-16 | 71.000 | 71.540 | 70.280 | 71.000 | 71.000 | 41,967 |
| 2025-01-15 | 70.500 | 71.480 | 69.220 | 71.000 | 71.000 | 179,017 |
| 2025-01-14 | 72.000 | 72.620 | 69.000 | 70.500 | 70.500 | 150,261 |
| 2025-01-13 | 71.500 | 72.700 | 71.220 | 72.000 | 72.000 | 110,278 |
| 2025-01-10 | 69.880 | 73.400 | 69.880 | 71.500 | 71.500 | 105,754 |
| 2025-01-09 | 69.000 | 69.890 | 68.460 | 69.000 | 69.000 | 75,194 |
| 2025-01-08 | 68.000 | 69.760 | 67.666 | 69.000 | 69.000 | 158,040 |
| 2025-01-07 | 67.500 | 69.000 | 67.060 | 68.000 | 68.000 | 200,897 |
| 2025-01-06 | 66.000 | 67.750 | 65.200 | 67.000 | 67.000 | 202,046 |
| 2025-01-03 | 64.000 | 67.800 | 64.000 | 66.000 | 66.000 | 138,369 |
| 2025-01-02 | 62.151 | 65.000 | 62.151 | 63.500 | 63.500 | 131,442 |
| 2024-12-30 | 62.000 | 62.600 | 61.280 | 62.000 | 62.000 | 165,000 |
| 2024-12-27 | 62.000 | 62.620 | 61.240 | 62.000 | 62.000 | 133,436 |
| 2024-12-24 | 62.000 | 62.000 | 61.050 | 62.000 | 62.000 | 93,031 |
| 2024-12-23 | 61.500 | 62.000 | 61.100 | 62.000 | 62.000 | 20,000 |
| 2024-12-20 | 62.395 | 62.395 | 62.000 | 62.000 | 62.000 | 20,000 |
| 2024-12-19 | 62.500 | 62.500 | 62.000 | 62.500 | 62.500 | 28,794 |
| 2024-12-18 | 62.500 | 62.750 | 62.000 | 62.500 | 62.500 | 132,571 |
| 2024-12-17 | 62.500 | 62.610 | 62.000 | 62.500 | 62.500 | 99,043 |
| 2024-12-16 | 62.800 | 62.800 | 61.500 | 62.500 | 62.500 | 93,725 |
| 2024-12-13 | 63.360 | 63.360 | 62.000 | 63.000 | 63.000 | 93,973 |
| 2024-12-12 | 63.500 | 63.500 | 63.100 | 63.500 | 63.500 | 53,547 |
| 2024-12-11 | 64.000 | 64.850 | 63.000 | 63.500 | 63.500 | 78,392 |
| 2024-12-10 | 63.000 | 63.880 | 62.000 | 63.000 | 63.000 | 60,834 |
| 2024-12-09 | 62.000 | 63.840 | 61.900 | 63.000 | 63.000 | 276,520 |
| 2024-12-06 | 62.500 | 62.840 | 61.000 | 62.000 | 62.000 | 59,039 |
| 2024-12-05 | 62.500 | 62.500 | 62.217 | 62.500 | 62.500 | 10,040 |
| 2024-12-04 | 62.500 | 62.500 | 62.000 | 62.500 | 62.500 | 67,599 |
| 2024-12-03 | 63.600 | 63.600 | 62.000 | 62.500 | 62.500 | 66,151 |
| 2024-12-02 | 65.335 | 65.335 | 63.500 | 65.000 | 65.000 | 67,000 |
| 2024-11-29 | 66.000 | 66.000 | 64.500 | 66.000 | 66.000 | 12,000 |
| 2024-11-28 | 66.000 | 66.400 | 65.050 | 66.000 | 66.000 | 5,777 |
| 2024-11-27 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 56,250 |
| 2024-11-26 | 66.000 | 66.000 | 65.150 | 66.000 | 66.000 | 65,000 |
| 2024-11-25 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 9,000 |
| 2024-11-22 | 66.000 | 66.000 | 65.000 | 66.000 | 66.000 | 22,766 |
| 2024-11-21 | 66.500 | 67.520 | 65.060 | 66.500 | 66.500 | 2,001 |
| 2024-11-20 | 66.500 | 66.500 | 65.650 | 66.500 | 66.500 | 2,000 |
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.