PCI-PAL Plc - PCIP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.2	47.2	47.2	47.2	47.2	0
August 15, 2025	47.92	47.2	47.2	47.92	47.2	4,700
August 14, 2025	47.2	47.2	47.2	47.2	47.2	0
August 13, 2025	47.2	47.2	47.2	47.2	47.2	0
August 12, 2025	47.2	47.2	47.2	47.2	47.2	0
August 11, 2025	47.92	47.2	47.2	48	46.75	86,843
August 08, 2025	47.88	47.2	47.2	47.92	47.07	17,139
August 07, 2025	46.51	47	47	47.88	46.51	21,947
August 06, 2025	47.8	47	47	47.88	46.6	3,277
August 05, 2025	46.85	47	47	47	46.47	123,850
August 04, 2025	46.5	46.5	46.5	46.96	46.15	26,222
August 01, 2025	45.8	46	46	46.6	45.8	30,768
July 31, 2025	47	45.5	45.5	47.2	45.05	262,270
July 30, 2025	48.5	48	48	49	46.36	236,304
July 29, 2025	43.03	48.5	48.5	49	43	361,389
July 28, 2025	44	44	44	44	43.44	13,040
July 25, 2025	43.9	43.5	43.5	43.96	43.5	57,395
July 24, 2025	45.1	43.5	43.5	45.1	43.05	127,142
July 23, 2025	46	46	46	46	46	0
July 22, 2025	46.95	46	46	46.95	45.18	25,128
July 21, 2025	46.8	46	46	46.8	45.18	832
July 18, 2025	46.75	46	46	46.95	45.11	37,363
July 17, 2025	46.25	46.6	46.6	46.95	46.25	20,743
July 16, 2025	46.4	46	46	46.95	45	54,597
July 15, 2025	48	46	46	48.45	45	175,412
July 14, 2025	50	48.5	48.5	50	48	130,545
July 11, 2025	48.25	49	49	49.2	48	6,136
July 10, 2025	50	49	49	50.5	47.4	70,162
July 09, 2025	52	51.5	51.5	53	50	74,135
July 08, 2025	50.75	51.5	51.5	51.5	50	55,000
July 07, 2025	50.75	51.5	51.5	52.7	50.75	295
July 04, 2025	50.15	51.5	51.5	51.5	50.15	18,000
July 03, 2025	51.5	51.5	51.5	51.5	51.5	0
July 02, 2025	52.5	51.5	51.5	52.5	50	236,895
July 01, 2025	50.6	52	52	52.56	50.6	40,162
June 30, 2025	50.31	52	52	52.7	50.31	12,981
June 27, 2025	52	51.5	51.5	53	51.5	565
June 26, 2025	50.21	51.5	51.5	51.78	50.21	18,491
June 25, 2025	51.5	51.5	51.5	51.5	51.5	0
June 24, 2025	51.5	51.5	51.5	51.5	51.5	0
June 23, 2025	50.64	51.5	51.5	51.89	49.99	55,692
June 20, 2025	52	52	52	52	52	0
June 19, 2025	51.4	52	52	52	50.75	14,282
June 18, 2025	50.5	52	52	52	50.5	10,000
June 17, 2025	52	52	52	52	52	0
June 16, 2025	53.56	52	52	53.56	51.25	13,510
June 13, 2025	52.64	52	52	54	51.24	47,354
June 12, 2025	54	53	53	54.75	52.62	24,689
June 11, 2025	53	52.5	52.5	53	51	34,619
June 10, 2025	49	51.5	51.5	52.75	48.97	115,204
June 09, 2025	45.95	47.5	47.5	48.85	45.5	152,582
June 06, 2025	44.34	45	45	45	44.34	152,313
June 05, 2025	44.25	45	45	45.5	44.22	95,075
June 04, 2025	45	45	45	45	45	0
June 03, 2025	45.39	45	45	45.39	44.22	32,124
June 02, 2025	45	45	45	45	45	0
May 30, 2025	44.51	45	45	45.38	44.51	20,707
May 29, 2025	44.65	45	45	45.4	44	172,845
May 28, 2025	44.05	44.5	44.5	44.5	44	13,415
May 27, 2025	44.1	44.5	44.5	45.45	44	42,191

PCI-PAL Plc (PCIP.L) LSE