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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	219	218	218	226	216	38,976
September 11, 2025	217	216	216	217	215.1	1.28M
September 10, 2025	216.5	216	216	217	215.1	867,107
September 09, 2025	217.34	217	217	218	215	627,306
September 08, 2025	216	215	215	218	215	167,447
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

Palace Capital Plc (PCA.L) LSE