MedPal AI PLC (AIM:MPAL)
London · Delayed Price · Currency is GBP · Price in GBX 3.800
-0.102 (-2.60%)
Aug 24, 2026, 4:09 PM GMT
MedPal AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.91 | 3.95 | 3.80 | 3.80 | - | -2.56% | 5,581,308 |
| Aug 21, 2026 | 4.00 | 4.10 | 3.83 | 3.90 | 3.90 | -2.50% | 5,041,020 |
| Aug 20, 2026 | 3.80 | 4.20 | 3.70 | 4.00 | 4.00 | 5.26% | 6,431,710 |
| Aug 19, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -1.30% | 5,089,399 |
| Aug 18, 2026 | 3.78 | 3.65 | 3.65 | 3.85 | 3.85 | 1.32% | 8,643,776 |
| Aug 17, 2026 | 3.91 | 4.00 | 3.60 | 3.80 | 3.80 | -2.56% | 10,567,107 |
| Aug 14, 2026 | 4.06 | 4.10 | 3.80 | 3.90 | 3.90 | -3.70% | 6,545,520 |
| Aug 13, 2026 | 4.27 | 4.10 | 4.10 | 4.05 | 4.05 | -4.71% | 6,296,915 |
| Aug 12, 2026 | 4.15 | 4.40 | 3.93 | 4.25 | 4.25 | 1.67% | 19,722,423 |
| Aug 11, 2026 | 4.10 | 4.70 | 4.00 | 4.18 | 4.18 | 3.21% | 48,562,850 |
| Aug 10, 2026 | 3.75 | 4.10 | 3.70 | 4.05 | 4.05 | 8.00% | 11,308,836 |
| Aug 7, 2026 | 3.70 | 4.00 | 3.60 | 3.75 | 3.75 | -1.32% | 17,546,931 |
| Aug 6, 2026 | 3.95 | 4.35 | 3.65 | 3.80 | 3.80 | -2.56% | 26,163,803 |
| Aug 5, 2026 | 3.45 | 4.00 | 3.30 | 3.90 | 3.90 | 13.04% | 23,638,288 |
| Aug 4, 2026 | 3.40 | 3.80 | 3.30 | 3.45 | 3.45 | 11.29% | 49,100,952 |
| Aug 3, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 3,532,357 |
| Jul 31, 2026 | 3.05 | 3.20 | 2.90 | 3.10 | 3.10 | 1.64% | 10,478,899 |
| Jul 30, 2026 | 3.05 | 3.30 | 3.00 | 3.05 | 3.05 | - | 6,846,800 |
| Jul 29, 2026 | 3.08 | 3.15 | 3.00 | 3.05 | 3.05 | -0.81% | 3,097,844 |
| Jul 28, 2026 | 3.30 | 3.40 | 3.00 | 3.08 | 3.08 | -6.82% | 10,336,371 |
| Jul 27, 2026 | 3.45 | 3.50 | 3.20 | 3.30 | 3.30 | -4.35% | 3,418,646 |
| Jul 24, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | - | 2,005,652 |
| Jul 23, 2026 | 3.50 | 3.60 | 3.40 | 3.45 | 3.45 | -1.43% | 5,299,494 |
| Jul 22, 2026 | 3.45 | 3.70 | 3.40 | 3.50 | 3.50 | 1.45% | 7,872,540 |
| Jul 21, 2026 | 3.50 | 3.60 | 3.30 | 3.45 | 3.45 | -1.43% | 4,904,711 |
| Jul 20, 2026 | 3.45 | 3.60 | 3.40 | 3.50 | 3.50 | 2.94% | 11,153,513 |
| Jul 17, 2026 | 3.40 | 3.50 | 3.20 | 3.40 | 3.40 | - | 7,206,432 |
| Jul 16, 2026 | 3.25 | 3.50 | 3.20 | 3.40 | 3.40 | 4.62% | 7,737,648 |
| Jul 15, 2026 | 3.30 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 3,363,960 |
| Jul 14, 2026 | 3.20 | 3.40 | 3.10 | 3.30 | 3.30 | 3.12% | 5,778,456 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -5.88% | 7,234,452 |
| Jul 10, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 3,053,189 |
| Jul 9, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 4,298,199 |
| Jul 8, 2026 | 3.60 | 3.60 | 3.30 | 3.40 | 3.40 | -5.56% | 10,137,538 |
| Jul 7, 2026 | 3.65 | 3.70 | 3.50 | 3.60 | 3.60 | -1.37% | 7,527,528 |
| Jul 6, 2026 | 3.65 | 3.80 | 3.60 | 3.65 | 3.65 | - | 9,747,554 |
| Jul 3, 2026 | 3.60 | 3.80 | 3.50 | 3.65 | 3.65 | -8.75% | 51,124,806 |
| Jul 2, 2026 | 4.20 | 4.30 | 3.85 | 4.00 | 4.00 | -4.76% | 7,640,473 |
| Jul 1, 2026 | 4.28 | 4.45 | 3.90 | 4.20 | 4.20 | 5.00% | 15,898,553 |
| Jun 30, 2026 | 4.36 | 4.20 | 4.20 | 4.00 | 4.00 | -10.11% | 11,643,833 |
| Jun 29, 2026 | 4.50 | 4.50 | 4.50 | 4.45 | 4.45 | -3.26% | 8,572,330 |
| Jun 26, 2026 | 4.41 | 4.80 | 4.15 | 4.60 | 4.60 | 5.75% | 9,459,467 |
| Jun 25, 2026 | 4.60 | 4.78 | 4.30 | 4.35 | 4.35 | -5.43% | 6,301,839 |
| Jun 24, 2026 | 4.50 | 4.70 | 4.30 | 4.60 | 4.60 | 2.22% | 5,856,283 |
| Jun 23, 2026 | 4.70 | 5.00 | 4.30 | 4.50 | 4.50 | -6.25% | 5,793,785 |
| Jun 22, 2026 | 4.65 | 5.20 | 4.60 | 4.80 | 4.80 | 2.13% | 10,034,786 |
| Jun 19, 2026 | 3.90 | 4.80 | 3.86 | 4.70 | 4.70 | 20.51% | 14,651,670 |
| Jun 18, 2026 | 4.05 | 4.30 | 3.80 | 3.90 | 3.90 | 1.30% | 8,898,846 |
| Jun 17, 2026 | 4.30 | 4.30 | 3.60 | 3.85 | 3.85 | -10.47% | 18,767,630 |
| Jun 16, 2026 | 4.58 | 4.80 | 4.10 | 4.30 | 4.30 | -4.02% | 8,345,818 |