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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	212	205.5	205.5	212	200	4,101
December 04, 2025	203	210	210	210	202.67	13,339
December 03, 2025	212	196	196	212	196	4,857
December 02, 2025	203	204	204	205	198.5	118,780
December 01, 2025	207	205	205	213	198	222,044
November 28, 2025	211	201	201	213	201	24,150
November 27, 2025	203	202	202	212	202	6,842
November 26, 2025	202	200	200	205	200	7,332
November 25, 2025	205	203	203	210	203	5,002
November 24, 2025	209.36	209	209	210	201	102,416
November 21, 2025	209	207.5	207.5	210	205	113,379
November 20, 2025	205.89	210	210	211.4	205	15,789
November 19, 2025	205.06	205	205	210	205	49,487
November 18, 2025	208	207	207	215	205	8,249
November 17, 2025	209.58	210.5	210.5	210.5	205	51,922
November 14, 2025	215	208	208	215	202.3	6,183
November 13, 2025	204.55	205	205	211	204	22,437
November 12, 2025	205.76	216	216	216	205.76	6,247
November 11, 2025	208.35	209.5	209.5	215	204	26,143
November 10, 2025	217	210	210	217	209	27,429
November 07, 2025	213.23	211.5	211.5	218	209	4,223
November 06, 2025	220	211.5	211.5	220	209.5	9,057
November 05, 2025	212.08	215	215	216	209	188,732
November 04, 2025	214.1	212	212	214.1	212	77,643
November 03, 2025	219	216	216	219	212	3,153
October 31, 2025	216	216	216	220	214	23,448
October 30, 2025	220	216	216	220	216	1,223
October 29, 2025	224.1	216	216	224.1	216	27,695
October 28, 2025	223.18	216	216	226	216	9,565
October 27, 2025	217	216	216	225	216	10,692
October 24, 2025	219.86	216	216	225	213.73	124,815
October 23, 2025	215	221	221	221	215	14,202
October 22, 2025	215	225	225	225	215	751
October 21, 2025	225	216	216	225	215	7,710
October 20, 2025	224	216	216	224	216	7,204
October 17, 2025	214	215	215	225	214	486,989
October 16, 2025	215	214	214	225	214	22,126
October 15, 2025	215.1	215	215	220	215	1,060
October 14, 2025	215.2	221	221	225	214	33,322
October 13, 2025	215.3	220	220	225	215	11,863
October 10, 2025	215	221	221	225	215	24,346
October 09, 2025	215	225	225	225	215	513
October 08, 2025	225	226	226	226	215	2,224
October 07, 2025	225	220.5	220.5	225	215	9,266
October 06, 2025	215	220	220	224	215	1,761
October 03, 2025	220	215	215	220	215	10,213
October 02, 2025	215.1	217.5	217.5	217.5	215	7,801
October 01, 2025	218.2	217	217	220	215.1	21,113
September 30, 2025	216.8	219	219	220	216	1,869
September 29, 2025	215.05	216	216	218	215	66,978
September 26, 2025	220	215	215	220	215	26,093
September 25, 2025	220	215	215	220	215	57,961
September 24, 2025	220	216	212.25	220	216	35,166
September 23, 2025	220	216	212.25	220	216	21,993
September 22, 2025	226	216	212.25	226	216	246,600
September 19, 2025	218.75	219	215.2	222	217	38,233
September 18, 2025	217	218	214.22	218	217	12,508
September 17, 2025	226	217	213.23	226	217	14,522
September 16, 2025	216.5	218	214.22	218	216.5	30,751
September 15, 2025	216.5	218	214.22	225	216	32,529

Palace Capital Plc (PCA.L) LSE