MedPal AI PLC (AIM:MPAL)
London · Delayed Price · Currency is GBP · Price in GBX 5.38
-0.38 (-6.52%)
At close: Jan 21, 2026
MedPal AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 6.50 | 6.75 | 6.00 | 6.50 | 6.50 | - | 188,463 |
| Dec 19, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 67,932 |
| Dec 18, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 145,379 |
| Dec 17, 2025 | 6.38 | 6.75 | 6.25 | 6.50 | 6.50 | 1.96% | 1,137,422 |
| Dec 16, 2025 | 6.75 | 6.95 | 5.75 | 6.38 | 6.38 | -5.56% | 622,559 |
| Dec 15, 2025 | 6.75 | 7.25 | 6.10 | 6.75 | 6.75 | - | 304,730 |
| Dec 12, 2025 | 6.88 | 7.25 | 6.25 | 6.75 | 6.75 | -1.82% | 661,884 |
| Dec 11, 2025 | 6.88 | 7.25 | 6.50 | 6.88 | 6.88 | - | 581,944 |
| Dec 10, 2025 | 6.88 | 7.25 | 6.50 | 6.88 | 6.88 | - | 1,574,349 |
| Dec 9, 2025 | 7.25 | 7.50 | 6.50 | 6.88 | 6.88 | -5.17% | 1,763,469 |
| Dec 8, 2025 | 7.25 | 7.75 | 7.00 | 7.25 | 7.25 | - | 1,357,155 |
| Dec 5, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,336,426 |
| Dec 4, 2025 | 6.38 | 7.67 | 6.25 | 7.25 | 7.25 | 16.00% | 2,224,294 |
| Dec 3, 2025 | 5.88 | 6.48 | 5.75 | 6.25 | 6.25 | 6.38% | 712,419 |
| Dec 2, 2025 | 5.75 | 6.00 | 5.50 | 5.88 | 5.88 | 2.17% | 1,430,567 |
| Dec 1, 2025 | 6.25 | 6.50 | 5.29 | 5.75 | 5.75 | -8.00% | 3,349,442 |
| Nov 28, 2025 | 6.38 | 6.75 | 5.76 | 6.25 | 6.25 | -1.96% | 1,364,256 |
| Nov 27, 2025 | 6.63 | 6.75 | 6.25 | 6.38 | 6.38 | -3.77% | 704,626 |
| Nov 26, 2025 | 6.63 | 6.75 | 6.50 | 6.63 | 6.63 | -1.85% | 346,522 |
| Nov 25, 2025 | 6.63 | 6.75 | 6.50 | 6.75 | 6.75 | 1.89% | 625,709 |
| Nov 24, 2025 | 6.38 | 6.67 | 6.00 | 6.63 | 6.63 | 3.92% | 1,422,039 |
| Nov 21, 2025 | 6.75 | 6.67 | 6.00 | 6.38 | 6.38 | -5.56% | 786,467 |
| Nov 20, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 413,185 |
| Nov 19, 2025 | 7.13 | 7.20 | 6.50 | 6.75 | 6.75 | -5.26% | 608,769 |
| Nov 18, 2025 | 6.88 | 7.50 | 6.75 | 7.13 | 7.13 | 3.64% | 524,022 |
| Nov 17, 2025 | 7.75 | 7.65 | 6.65 | 6.88 | 6.88 | -11.29% | 1,893,333 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.25 | 7.75 | 7.75 | 10.71% | 442,946 |
| Nov 13, 2025 | 7.50 | 7.83 | 7.00 | 7.00 | 7.00 | -6.67% | 1,276,275 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.00 | 7.50 | 7.50 | -3.23% | 549,092 |