MedPal AI PLC (AIM:MPAL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.20
+0.25 (5.05%)
Oct 30, 2026, 4:33 PM GMT
MedPal AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.92 | 5.30 | 4.80 | 5.20 | 5.20 | 5.05% | 5,916,699 |
| Oct 29, 2026 | 4.90 | 5.00 | 4.70 | 4.95 | 4.95 | 1.02% | 6,284,258 |
| Oct 28, 2026 | 4.85 | 5.00 | 4.63 | 4.90 | 4.90 | 1.03% | 5,602,426 |
| Oct 27, 2026 | 5.00 | 5.10 | 4.80 | 4.85 | 4.85 | -3.00% | 5,932,558 |
| Oct 26, 2026 | 5.10 | 5.30 | 4.90 | 5.00 | 5.00 | -4.76% | 7,392,596 |
| Oct 23, 2026 | 4.60 | 5.40 | 4.50 | 5.25 | 5.25 | 14.13% | 13,005,533 |
| Oct 22, 2026 | 4.95 | 5.10 | 4.50 | 4.60 | 4.60 | -7.07% | 6,575,256 |
| Oct 21, 2026 | 4.65 | 5.10 | 4.30 | 4.95 | 4.95 | 5.32% | 17,122,389 |
| Oct 20, 2026 | 5.10 | 5.20 | 4.50 | 4.70 | 4.70 | -8.20% | 13,092,885 |
| Oct 19, 2026 | 5.25 | 5.30 | 4.76 | 5.12 | 5.12 | -2.10% | 10,091,060 |
| Oct 16, 2026 | 5.30 | 5.38 | 5.00 | 5.23 | 5.23 | -1.32% | 19,359,258 |
| Oct 15, 2026 | 5.80 | 5.95 | 5.20 | 5.30 | 5.30 | -1.85% | 12,853,211 |
| Oct 14, 2026 | 5.56 | 5.60 | 5.40 | 5.40 | 5.40 | -6.90% | 8,983,395 |
| Oct 13, 2026 | 6.03 | 5.90 | 5.80 | 5.80 | 5.80 | -4.13% | 18,160,075 |
| Oct 12, 2026 | 6.19 | 6.60 | 6.00 | 6.05 | 6.05 | -0.82% | 12,299,368 |
| Oct 9, 2026 | 6.15 | 6.50 | 6.00 | 6.10 | 6.10 | 1.67% | 8,344,031 |
| Oct 8, 2026 | 5.99 | 6.20 | 6.00 | 6.00 | 6.00 | 3.81% | 40,330,153 |
| Oct 7, 2026 | 5.45 | 5.80 | 5.20 | 5.78 | 5.78 | -2.86% | 51,462,806 |
| Oct 6, 2026 | 7.01 | 5.95 | 5.95 | 5.95 | 5.95 | -13.39% | 73,499,603 |
| Oct 5, 2026 | 7.50 | 7.60 | 6.80 | 6.87 | 6.87 | -7.79% | 18,347,992 |
| Oct 2, 2026 | 7.69 | 7.80 | 7.30 | 7.45 | 7.45 | -1.97% | 14,548,426 |
| Oct 1, 2026 | 7.38 | 7.60 | 7.60 | 7.60 | 7.60 | 2.43% | 29,194,314 |
| Sep 30, 2026 | 7.65 | 7.80 | 7.00 | 7.42 | 7.42 | -1.72% | 25,152,729 |
| Sep 29, 2026 | 7.40 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | 29,946,106 |
| Sep 28, 2026 | 6.20 | 7.50 | 6.20 | 7.25 | 7.25 | 13.28% | 35,204,692 |
| Sep 25, 2026 | 6.54 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 21,266,152 |
| Sep 24, 2026 | 5.95 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 20,641,176 |
| Sep 23, 2026 | 6.20 | 6.00 | 6.00 | 6.00 | 6.00 | -4.61% | 14,090,915 |
| Sep 22, 2026 | 5.75 | 6.29 | 5.75 | 6.29 | 6.29 | 9.39% | 46,935,442 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.75 | 5.75 | -4.17% | 74,043,392 |
| Sep 18, 2026 | 6.30 | 6.40 | 5.70 | 6.00 | 6.00 | -4.76% | 9,621,625 |
| 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 |