MedPal AI PLC (AIM:MPAL)
London · Delayed Price · Currency is GBP · Price in GBX 6.00
-0.30 (-4.69%)
Sep 18, 2026, 4:40 PM GMT
MedPal AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.26 | 6.40 | 5.86 | 6.00 | - | -4.76% | 9,621,624 |
| Sep 17, 2026 | 6.35 | 6.50 | 6.00 | 6.30 | 6.30 | -0.79% | 7,263,584 |
| Sep 16, 2026 | 5.85 | 6.46 | 5.70 | 6.35 | 6.35 | 9.48% | 18,219,803 |
| Sep 15, 2026 | 5.90 | 6.00 | 5.40 | 5.80 | 5.80 | -0.85% | 14,227,866 |
| Sep 14, 2026 | 6.38 | 6.40 | 5.80 | 5.85 | 5.85 | -7.87% | 15,529,880 |
| Sep 11, 2026 | 6.80 | 7.00 | 6.00 | 6.35 | 6.35 | -3.79% | 14,972,313 |
| Sep 10, 2026 | 6.79 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 23,195,330 |
| Sep 9, 2026 | 7.15 | 7.50 | 6.25 | 6.70 | 6.70 | -5.37% | 38,273,847 |
| Sep 8, 2026 | 6.00 | 7.10 | 5.90 | 7.08 | 7.08 | 18.00% | 42,627,138 |
| Sep 7, 2026 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 15.38% | 53,089,621 |
| Sep 4, 2026 | 5.40 | 5.70 | 5.00 | 5.20 | 5.20 | -5.45% | 18,212,887 |
| Sep 3, 2026 | 4.80 | 5.50 | 4.70 | 5.50 | 5.50 | 12.24% | 20,372,151 |
| Sep 2, 2026 | 4.55 | 4.90 | 4.80 | 4.90 | 4.90 | 11.36% | 15,872,890 |
| Sep 1, 2026 | 4.35 | 4.75 | 4.20 | 4.40 | 4.40 | 1.15% | 24,957,123 |
| Aug 28, 2026 | 4.10 | 4.47 | 4.10 | 4.35 | 4.35 | 6.10% | 5,593,070 |
| Aug 27, 2026 | 4.10 | 4.30 | 4.00 | 4.10 | 4.10 | -1.91% | 7,087,551 |
| Aug 26, 2026 | 3.75 | 4.20 | 3.60 | 4.18 | 4.18 | 11.47% | 12,619,267 |
| Aug 25, 2026 | 3.90 | 3.90 | 3.65 | 3.75 | 3.75 | -3.85% | 5,167,992 |
| Aug 24, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 4,583,397 |
| 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 |