MedPal AI PLC (AIM:MPAL)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.250 (-5.88%)
At close: Mar 5, 2026
MedPal AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.25 | 4.50 | 3.75 | 4.00 | 4.00 | -5.88% | 1,562,782 |
| Mar 4, 2026 | 4.38 | 4.50 | 4.00 | 4.25 | 4.25 | -2.86% | 521,456 |
| Mar 3, 2026 | 4.50 | 4.75 | 4.25 | 4.38 | 4.38 | -2.78% | 23,456 |
| Mar 2, 2026 | 4.38 | 4.75 | 4.25 | 4.50 | 4.50 | 2.86% | 817,239 |
| Feb 27, 2026 | 4.75 | 4.85 | 4.50 | 4.38 | 4.38 | -7.89% | 281,709 |
| Feb 26, 2026 | 5.00 | 5.25 | 4.50 | 4.75 | 4.75 | -5.00% | 700,760 |
| Feb 25, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | -2.44% | 2,994,475 |
| Feb 24, 2026 | 5.38 | 5.50 | 5.00 | 5.13 | 5.13 | -4.65% | 4,390,118 |
| Feb 23, 2026 | 4.63 | 5.50 | 4.25 | 5.38 | 5.38 | 13.16% | 2,508,023 |
| Feb 20, 2026 | 4.63 | 4.75 | 4.75 | 4.75 | 4.75 | 2.70% | 1,768,982 |
| Feb 19, 2026 | 4.75 | 5.00 | 4.50 | 4.63 | 4.63 | -2.63% | 644,938 |
| Feb 18, 2026 | 5.13 | 5.50 | 4.51 | 4.75 | 4.75 | -4.47% | 933,267 |
| Feb 17, 2026 | 4.88 | 5.50 | 4.65 | 4.97 | 4.97 | 1.99% | 1,021,194 |
| Feb 16, 2026 | 5.25 | 5.50 | 4.60 | 4.88 | 4.88 | -7.14% | 582,854 |
| Feb 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 74,332 |
| Feb 12, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 511,363 |
| Feb 11, 2026 | 5.25 | 5.75 | 5.00 | 5.30 | 5.30 | -1.85% | 2,363,820 |
| Feb 10, 2026 | 5.65 | 5.40 | 4.86 | 5.40 | 5.40 | 2.86% | 2,235,465 |
| Feb 9, 2026 | 5.38 | 5.75 | 4.80 | 5.25 | 5.25 | -2.33% | 301,263 |
| Feb 6, 2026 | 5.38 | 5.75 | 5.00 | 5.38 | 5.38 | - | 415,120 |
| Feb 5, 2026 | 5.38 | 5.75 | 5.00 | 5.38 | 5.38 | 4.88% | 1,040,407 |
| Feb 4, 2026 | 5.63 | 5.96 | 5.00 | 5.13 | 5.13 | -8.89% | 998,048 |
| Feb 3, 2026 | 5.38 | 6.00 | 5.25 | 5.63 | 5.63 | 4.65% | 355,628 |
| Feb 2, 2026 | 5.55 | 6.00 | 5.25 | 5.38 | 5.38 | -4.44% | 243,018 |
| Jan 30, 2026 | 5.63 | 6.00 | 5.25 | 5.63 | 5.63 | - | 1,339,443 |
| Jan 29, 2026 | 5.63 | 6.00 | 5.25 | 5.63 | 5.63 | - | 657,455 |
| Jan 28, 2026 | 5.50 | 6.00 | 5.25 | 5.63 | 5.63 | 7.14% | 971,993 |
| Jan 27, 2026 | 5.25 | 5.50 | 4.50 | 5.25 | 5.25 | - | 641,608 |
| Jan 26, 2026 | 5.44 | 5.44 | 5.00 | 5.25 | 5.25 | - | 672,588 |
| Jan 23, 2026 | 5.38 | 5.75 | 5.00 | 5.25 | 5.25 | -2.33% | 2,139,338 |
| Jan 22, 2026 | 5.63 | 6.00 | 5.00 | 5.38 | 5.38 | - | 2,621,583 |
| Jan 21, 2026 | 5.75 | 5.89 | 5.00 | 5.38 | 5.38 | -6.52% | 754,186 |
| Jan 20, 2026 | 6.25 | 6.50 | 5.63 | 5.75 | 5.75 | -8.00% | 586,378 |
| Jan 19, 2026 | 6.00 | 6.50 | 5.75 | 6.25 | 6.25 | 4.17% | 835,911 |
| Jan 16, 2026 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | - | 318,716 |
| Jan 15, 2026 | 6.25 | 6.50 | 5.75 | 6.00 | 6.00 | -4.00% | 561,416 |
| Jan 14, 2026 | 6.38 | 6.50 | 5.75 | 6.25 | 6.25 | -1.96% | 1,973,043 |
| Jan 13, 2026 | 6.00 | 6.50 | 5.77 | 6.38 | 6.38 | 6.25% | 878,627 |
| Jan 12, 2026 | 6.75 | 6.75 | 5.75 | 6.00 | 6.00 | -5.88% | 702,981 |
| Jan 9, 2026 | 6.63 | 7.00 | 6.00 | 6.38 | 6.38 | -3.77% | 1,291,242 |
| Jan 8, 2026 | 6.90 | 7.00 | 6.25 | 6.63 | 6.63 | 3.92% | 1,139,368 |
| Jan 7, 2026 | 6.63 | 7.00 | 5.80 | 6.38 | 6.38 | -6.25% | 1,428,766 |
| Jan 6, 2026 | 6.75 | 7.00 | 6.25 | 6.80 | 6.80 | 0.74% | 3,452,662 |
| Jan 5, 2026 | 5.00 | 6.89 | 4.60 | 6.75 | 6.75 | 35.00% | 5,611,410 |
| Jan 2, 2026 | 5.13 | 5.25 | 4.75 | 5.00 | 5.00 | -2.44% | 595,696 |
| Dec 31, 2025 | 5.13 | 5.25 | 5.01 | 5.13 | 5.13 | - | 346,388 |
| Dec 30, 2025 | 5.25 | 5.50 | 4.60 | 5.13 | 5.13 | - | 1,555,870 |
| Dec 29, 2025 | 5.88 | 6.00 | 5.00 | 5.13 | 5.13 | -12.77% | 931,447 |
| Dec 24, 2025 | 6.25 | 6.50 | 5.35 | 5.88 | 5.88 | -6.00% | 465,309 |
| Dec 23, 2025 | 6.50 | 6.58 | 6.00 | 6.25 | 6.25 | -3.85% | 339,091 |