Palace Capital Plc - PCA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	220	216	216	223	216	314,365
September 04, 2025	217	221	221	224	216	148,702
September 03, 2025	221.25	218	218	221.25	216.2	37,212
September 02, 2025	217.15	218	218	220	216	9,471
September 01, 2025	221.4	216	216	222	214	267,529
August 29, 2025	222	219.5	219.5	222	217	29,365
August 28, 2025	218	221	221	222	218	29,461
August 27, 2025	221.8	222	222	222	218	747
August 26, 2025	223	220.5	220.5	223	218	136
August 22, 2025	219.6	220	220	229	215	51,933
August 21, 2025	234	221.5	221.5	234	220.9	1,285
August 20, 2025	223	225	225	234	220	39,693
August 19, 2025	234	225	225	234	222	13,109
August 18, 2025	234	228	228	234	226	8,411
August 15, 2025	232.99	226	226	232.99	226	1,897
August 14, 2025	228	228	228	228	226	35,580
August 13, 2025	226.87	228	228	229	226.87	12,232
August 12, 2025	228.25	227.5	227.5	228.25	226.87	15,782
August 11, 2025	228.62	226	226	228.62	226	972
August 08, 2025	226	227.5	227.5	229	226	11
August 07, 2025	229	229	229	229	226.86	5,360
August 06, 2025	226.45	229	229	229	226	18,012
August 05, 2025	227.71	229	229	229	225.65	62,622
August 04, 2025	223	226	226	226	222	20,639
August 01, 2025	225.08	228	228	232.99	224	118,897
July 31, 2025	220	226.5	226.5	229	220	59,254
July 30, 2025	219	219	219	222	219	23,613
July 29, 2025	220.2	219	219	229	218	184,867
July 28, 2025	219.75	223	223	223	219	13,281
July 25, 2025	219	219	219	225	218	67,125
July 24, 2025	219	218	218	229	218	102,947
July 23, 2025	229	219	219	229	219	1,801
July 22, 2025	224	223.5	223.5	228	220.33	767
July 21, 2025	228	222	222	228	220.22	20,365
July 18, 2025	223.3	221	221	225	219	27,680
July 17, 2025	228.99	225	225	229	222	2,903
July 16, 2025	224.6	220	220	229	219	5,892
July 15, 2025	225.2	224	224	225.2	219	13,688
July 14, 2025	221.8	224.5	224.5	229	221.8	8,261
July 11, 2025	219	225	225	228	218.71	73,464
July 10, 2025	222	227	227	227	219	14,083
July 09, 2025	228.99	223	223	228.99	219	8,939
July 08, 2025	220	222	222	228	220	29,120
July 07, 2025	229	229	229	229	220	23,090
July 04, 2025	228	226	226	228	221	16,789
July 03, 2025	221.35	229	229	229	221	3,753
July 02, 2025	219	224	224	224	219	10,203
July 01, 2025	220	220	220	224.12	219	20,634
June 30, 2025	229	223	223	229	221	23,683
June 27, 2025	224	225	225	225	219.75	50,848
June 26, 2025	224	224	224	224	222	1,085
June 25, 2025	222	222	222	224	219	36,867
June 24, 2025	222	221	221	224	221	6,463
June 23, 2025	224	222	222	224	221	9,752
June 20, 2025	221	221	221	225	221	15,912
June 19, 2025	224	222	222	224	222	9,359
June 18, 2025	219	221	221	224	219	1,079
June 17, 2025	222	225	225	225	220	10,104
June 16, 2025	221.83	222	222	224	218	128,995
June 13, 2025	221.25	222.5	222.5	224	220	28,865

Palace Capital Plc (PCA.L) LSE