MedPal AI PLC (AIM:MPAL)
London · Delayed Price · Currency is GBP · Price in GBX 2.600
+0.050 (1.96%)
At close: May 8, 2026
MedPal AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | 0.59% | 3,754,278 |
| May 6, 2026 | 2.60 | 2.70 | 2.50 | 2.54 | 2.54 | -2.50% | 1,729,501 |
| May 5, 2026 | 2.50 | 2.70 | 2.40 | 2.60 | 2.60 | 4.00% | 10,381,480 |
| May 1, 2026 | 2.45 | 2.67 | 2.30 | 2.50 | 2.50 | -0.79% | 7,947,027 |
| Apr 30, 2026 | 2.50 | 2.60 | 2.30 | 2.52 | 2.52 | - | 1,882,369 |
| Apr 29, 2026 | 2.45 | 2.70 | 2.40 | 2.52 | 2.52 | 0.80% | 25,417,490 |
| Apr 28, 2026 | 2.50 | 2.60 | 2.21 | 2.50 | 2.50 | - | 3,186,323 |
| Apr 27, 2026 | 2.40 | 2.60 | 2.30 | 2.50 | 2.50 | 4.17% | 4,603,811 |
| Apr 24, 2026 | 2.15 | 2.50 | 2.10 | 2.40 | 2.40 | 9.09% | 3,059,830 |
| Apr 23, 2026 | 2.45 | 2.60 | 2.00 | 2.20 | 2.20 | -10.20% | 8,774,560 |
| Apr 22, 2026 | 2.48 | 2.80 | 2.20 | 2.45 | 2.45 | -2.00% | 2,423,474 |
| Apr 21, 2026 | 2.38 | 2.75 | 2.25 | 2.50 | 2.50 | 8.70% | 4,438,840 |
| Apr 20, 2026 | 2.63 | 2.75 | 2.24 | 2.30 | 2.30 | -12.38% | 5,532,683 |
| Apr 17, 2026 | 2.75 | 3.00 | 2.50 | 2.63 | 2.63 | -8.70% | 7,742,006 |
| Apr 16, 2026 | 3.13 | 3.25 | 2.75 | 2.88 | 2.88 | -8.00% | 3,865,008 |
| Apr 15, 2026 | 3.25 | 3.25 | 3.00 | 3.13 | 3.13 | - | 3,776,741 |
| Apr 14, 2026 | 3.13 | 3.25 | 3.00 | 3.13 | 3.13 | - | 2,160,990 |
| Apr 13, 2026 | 3.13 | 3.25 | 2.91 | 3.13 | 3.13 | - | 3,506,697 |
| Apr 10, 2026 | 3.25 | 3.50 | 3.00 | 3.13 | 3.13 | - | 4,040,204 |
| Apr 9, 2026 | 3.50 | 3.75 | 3.00 | 3.13 | 3.13 | -10.71% | 7,455,535 |
| Apr 8, 2026 | 3.38 | 3.75 | 3.00 | 3.50 | 3.50 | 12.00% | 6,330,366 |
| Apr 7, 2026 | 2.75 | 3.25 | 2.50 | 3.13 | 3.13 | 31.58% | 8,564,395 |
| Apr 2, 2026 | 2.38 | 2.50 | 2.33 | 2.38 | 2.38 | - | 3,768,553 |
| Apr 1, 2026 | 2.38 | 2.40 | 2.27 | 2.38 | 2.38 | 3.26% | 1,347,915 |
| Mar 31, 2026 | 2.50 | 2.35 | 2.30 | 2.30 | 2.30 | -3.16% | 4,378,076 |
| Mar 30, 2026 | 2.38 | 2.50 | 2.25 | 2.38 | 2.38 | - | 422,447 |
| Mar 27, 2026 | 2.50 | 2.75 | 2.25 | 2.38 | 2.38 | -0.63% | 264,928 |
| Mar 26, 2026 | 2.63 | 2.75 | 2.28 | 2.39 | 2.39 | -6.82% | 1,352,214 |
| Mar 25, 2026 | 2.63 | 2.75 | 2.50 | 2.57 | 2.57 | -2.29% | 346,141 |
| Mar 24, 2026 | 2.50 | 2.75 | 2.25 | 2.63 | 2.63 | - | 2,439,797 |
| Mar 23, 2026 | 2.88 | 2.85 | 2.35 | 2.63 | 2.63 | -9.48% | 1,993,888 |
| Mar 20, 2026 | 2.88 | 3.25 | 2.75 | 2.90 | 2.90 | 0.87% | 1,460,163 |
| Mar 19, 2026 | 3.13 | 3.25 | 2.75 | 2.88 | 2.88 | -8.00% | 853,300 |
| Mar 18, 2026 | 3.13 | 3.25 | 3.00 | 3.13 | 3.13 | - | 84,301 |
| Mar 17, 2026 | 3.11 | 3.25 | 3.00 | 3.13 | 3.13 | - | 1,168,317 |
| Mar 16, 2026 | 2.88 | 3.25 | 2.75 | 3.13 | 3.13 | 8.70% | 1,841,892 |
| Mar 13, 2026 | 3.25 | 3.50 | 2.80 | 2.88 | 2.88 | -7.26% | 1,900,691 |
| Mar 12, 2026 | 2.75 | 3.50 | 2.65 | 3.10 | 3.10 | 12.73% | 1,634,483 |
| Mar 11, 2026 | 2.75 | 3.00 | 2.60 | 2.75 | 2.75 | - | 238,624 |
| Mar 10, 2026 | 2.88 | 3.00 | 2.50 | 2.75 | 2.75 | -4.35% | 564,468 |
| Mar 9, 2026 | 3.25 | 3.38 | 2.75 | 2.88 | 2.88 | -11.54% | 3,757,218 |
| Mar 6, 2026 | 4.09 | 4.25 | 3.00 | 3.25 | 3.25 | -18.75% | 1,586,569 |
| 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 |