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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	210	206	206	217	206	27,574
February 19, 2026	215.19	210	210	215.19	209	20,601
February 18, 2026	217	214	214	217	210	22,699
February 17, 2026	215.6	213	213	217	211	5,701
February 16, 2026	213.3	214	214	217	212	26,541
February 13, 2026	215	215	215	215	212	12,467
February 12, 2026	212	215	215	222	212	13,207
February 11, 2026	218.2	215	215	223	211	19,134
February 10, 2026	220	215	215	223	211	17,347
February 09, 2026	215.12	214	214	220	212.72	34,201
February 06, 2026	214	211	211	214	211	13,282
February 05, 2026	213.18	214	214	214	212	10,961
February 04, 2026	212	212	212	214	212	8,554
February 03, 2026	213.59	213	213	214	212	17,340
February 02, 2026	215	213	213	215	213	24,532
January 30, 2026	219	212	212	220	212	27,424
January 29, 2026	221	217	217	222	217	51,603
January 28, 2026	220	219	219	225	217	94,821
January 27, 2026	210	207	207	211	206	16,458
January 26, 2026	216.36	209	209	216.36	206	35,023
January 23, 2026	216	207	207	216	206	19,970
January 22, 2026	209	206	206	215	206	28,791
January 21, 2026	211	208	208	212	208	2,153
January 20, 2026	215	210	210	215	206	107,130
January 19, 2026	215.95	208	208	216	208	42,426
January 16, 2026	216	216	216	216	216	9,317
January 15, 2026	215.6	217	217	219.46	212	62,603
January 14, 2026	215	216	216	220	215	13,979
January 13, 2026	216	214	214	216	212	48,264
January 12, 2026	215	215	215	215.39	212	154,694
January 09, 2026	208	208	208	213	207.02	29,223
January 08, 2026	210	207	207	210	206.15	63,193
January 07, 2026	206	208	208	213	202	459,234
January 06, 2026	195.5	197.5	197.5	209	194.5	90,263
January 05, 2026	206.8	210	210	210	201	36,320
January 02, 2026	194	194	194	209	194	11,957
December 31, 2025	208	207	207	208	207	172
December 30, 2025	206.6	208	208	209	196.48	1,056
December 29, 2025	196.25	209	209	209	194	8,008
December 24, 2025	206	210	210	210	206	602
December 23, 2025	194.5	210	210	210	194.5	672
December 22, 2025	209	210	210	210	195.23	1,097
December 19, 2025	203.32	209	209	209	194.5	38,886
December 18, 2025	202.48	200	200	204	194	14,739
December 17, 2025	209	194.5	190.75	209	194	7,642
December 16, 2025	195.6	201	197.12	206	195.6	17,588
December 15, 2025	211	196	192.22	211	196	3,834
December 12, 2025	209.43	196.5	196.5	211	196.5	8,185
December 11, 2025	211	203	203	211	197	9,627
December 10, 2025	206.65	206	206	211	201	14,868
December 09, 2025	212	196	196	212	196	1,457
December 08, 2025	209.74	211	211	211	198.98	2,900
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

Palace Capital Plc (PCA.L) LSE