PCI-PAL PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 66.500 | 66.500 | 65.700 | 66.500 | 66.500 | 3,625 |
| 2024-11-18 | 66.500 | 67.520 | 65.000 | 66.500 | 66.500 | 60,947 |
| 2024-11-15 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 11,000 |
| 2024-11-14 | 67.500 | 68.400 | 65.200 | 66.500 | 66.500 | 55,219 |
| 2024-11-13 | 67.000 | 69.880 | 66.360 | 67.500 | 67.500 | 59,809 |
| 2024-11-12 | 65.780 | 67.780 | 65.780 | 67.000 | 67.000 | 118,000 |
| 2024-11-11 | 63.830 | 65.500 | 63.830 | 65.500 | 65.500 | 152,000 |
| 2024-11-08 | 64.200 | 64.200 | 63.120 | 63.500 | 63.500 | 29,574 |
| 2024-11-07 | 65.050 | 65.050 | 64.100 | 64.500 | 64.500 | 35,681 |
| 2024-11-06 | 66.000 | 66.000 | 65.000 | 65.500 | 65.500 | 87,925 |
| 2024-11-05 | 67.750 | 67.750 | 66.000 | 66.500 | 66.500 | 19,375 |
| 2024-11-04 | 67.000 | 70.000 | 66.150 | 68.500 | 68.500 | 406,940 |
| 2024-11-01 | 64.500 | 66.890 | 64.500 | 65.000 | 65.000 | 381,681 |
| 2024-10-31 | 56.800 | 65.000 | 56.800 | 63.500 | 63.500 | 154,965 |
| 2024-10-30 | 56.000 | 57.000 | 55.250 | 56.500 | 56.500 | 129,738 |
| 2024-10-29 | 56.500 | 56.500 | 55.000 | 56.000 | 56.000 | 93,696 |
| 2024-10-28 | 56.555 | 56.555 | 55.000 | 56.500 | 56.500 | 87,869 |
| 2024-10-25 | 56.500 | 59.000 | 56.100 | 57.500 | 57.500 | 134,542 |
| 2024-10-24 | 53.800 | 57.000 | 53.800 | 56.500 | 56.500 | 145,802 |
| 2024-10-23 | 54.250 | 54.250 | 53.000 | 53.000 | 53.000 | 73,356 |
| 2024-10-22 | 50.000 | 55.000 | 50.000 | 54.500 | 54.500 | 145,376 |
| 2024-10-21 | 49.500 | 49.700 | 49.150 | 49.500 | 49.500 | 31,299 |
| 2024-10-18 | 49.500 | 49.600 | 49.320 | 49.500 | 49.500 | 47,375 |
| 2024-10-17 | 49.500 | 49.950 | 49.222 | 49.500 | 49.500 | 114,841 |
| 2024-10-16 | 49.500 | 49.800 | 49.500 | 49.500 | 49.500 | 40 |
| 2024-10-15 | 49.000 | 49.900 | 48.580 | 49.500 | 49.500 | 44,094 |
| 2024-10-14 | 49.000 | 49.700 | 48.220 | 49.000 | 49.000 | 37,131 |
| 2024-10-11 | 49.500 | 49.800 | 49.000 | 49.000 | 49.000 | 52,000 |
| 2024-10-10 | 50.130 | 50.130 | 49.200 | 49.500 | 49.500 | 26,998 |
| 2024-10-09 | 50.600 | 50.600 | 50.000 | 50.500 | 50.500 | 72,589 |
| 2024-10-08 | 51.500 | 52.900 | 50.500 | 51.000 | 51.000 | 41,001 |
| 2024-10-07 | 47.900 | 52.000 | 47.500 | 51.500 | 51.500 | 122,939 |
| 2024-10-04 | 47.900 | 48.900 | 47.350 | 47.900 | 47.900 | 64,756 |
| 2024-10-03 | 47.900 | 48.480 | 47.350 | 47.900 | 47.900 | 4,418 |
| 2024-10-02 | 47.900 | 48.000 | 46.822 | 47.900 | 47.900 | 34,300 |
| 2024-10-01 | 47.900 | 48.600 | 46.910 | 47.900 | 47.900 | 13,300 |
| 2024-09-30 | 48.500 | 48.626 | 47.111 | 47.900 | 47.900 | 74,154 |
| 2024-09-27 | 50.450 | 50.450 | 48.000 | 48.500 | 48.500 | 81,340 |
| 2024-09-26 | 53.900 | 53.900 | 49.000 | 50.500 | 50.500 | 180,789 |
| 2024-09-25 | 54.000 | 54.000 | 53.366 | 54.000 | 54.000 | 7,500 |
| 2024-09-24 | 54.000 | 54.700 | 53.260 | 54.000 | 54.000 | 3,362 |
| 2024-09-23 | 54.000 | 54.000 | 53.350 | 54.000 | 54.000 | 4,400 |
| 2024-09-20 | 53.500 | 54.850 | 52.390 | 54.000 | 54.000 | 43,201 |
| 2024-09-19 | 53.500 | 54.900 | 50.000 | 53.500 | 53.500 | 355,320 |
| 2024-09-18 | 54.000 | 54.000 | 53.200 | 53.500 | 53.500 | 17,658 |
| 2024-09-17 | 55.000 | 55.000 | 54.100 | 55.000 | 55.000 | 10,000 |
| 2024-09-16 | 55.000 | 55.000 | 54.100 | 55.000 | 55.000 | 30,571 |
| 2024-09-13 | 55.100 | 55.100 | 54.000 | 55.000 | 55.000 | 39,489 |
| 2024-09-12 | 56.000 | 56.000 | 55.100 | 56.000 | 56.000 | 37,000 |
| 2024-09-11 | 56.500 | 56.500 | 56.000 | 56.500 | 56.500 | 46,000 |
| 2024-09-10 | 57.080 | 57.080 | 56.020 | 56.500 | 56.500 | 43,108 |
| 2024-09-09 | 57.500 | 58.000 | 57.250 | 57.500 | 57.500 | 158,961 |
| 2024-09-06 | 57.500 | 57.666 | 57.500 | 57.500 | 57.500 | 70,016 |
| 2024-09-05 | 57.500 | 57.880 | 57.500 | 57.500 | 57.500 | 30,000 |
| 2024-09-03 | 58.000 | 58.600 | 58.000 | 58.000 | 58.000 | 14,000 |
| 2024-09-02 | 58.000 | 58.725 | 57.500 | 58.000 | 58.000 | 75,284 |
| 2024-08-30 | 58.000 | 58.333 | 57.500 | 58.000 | 58.000 | 35,000 |
| 2024-08-29 | 56.500 | 59.400 | 56.500 | 58.000 | 58.000 | 59,009 |
| 2024-08-28 | 51.000 | 57.000 | 50.000 | 56.500 | 56.500 | 912,202 |
| 2024-08-27 | 55.680 | 57.650 | 55.680 | 57.500 | 57.500 | 283,863 |
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.