PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 51.00
0.00 (0.00%)
At close: Dec 5, 2025
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.00 | 51.80 | 50.34 | 51.00 | 51.00 | - | 53,657 |
| Dec 4, 2025 | 51.00 | 52.00 | 50.80 | 51.00 | 51.00 | - | 121,557 |
| Dec 3, 2025 | 51.00 | 51.75 | 51.70 | 51.00 | 51.00 | - | 32,835 |
| Dec 2, 2025 | 51.00 | 52.00 | 50.34 | 51.00 | 51.00 | - | 102,074 |
| Dec 1, 2025 | 50.50 | 51.95 | 50.20 | 51.00 | 51.00 | 0.99% | 68,403 |
| Nov 28, 2025 | 49.50 | 51.75 | 49.75 | 50.50 | 50.50 | 2.02% | 120,342 |
| Nov 27, 2025 | 49.70 | 50.00 | 48.00 | 49.50 | 49.50 | -0.40% | 157,098 |
| Nov 26, 2025 | 51.00 | 51.00 | 49.00 | 49.70 | 49.70 | -2.55% | 65,512 |
| Nov 25, 2025 | 52.00 | 51.95 | 50.00 | 51.00 | 51.00 | -1.92% | 49,516 |
| Nov 24, 2025 | 52.50 | 52.60 | 51.36 | 52.00 | 52.00 | -0.95% | 64,105 |
| Nov 21, 2025 | 53.50 | 53.40 | 52.00 | 52.50 | 52.50 | -1.87% | 86,979 |
| Nov 20, 2025 | 54.36 | 54.50 | 54.00 | 53.50 | 53.50 | - | 32,764 |
| Nov 19, 2025 | 51.00 | 54.40 | 52.00 | 53.50 | 53.50 | 5.94% | 83,995 |
| Nov 18, 2025 | 50.00 | 51.85 | 49.00 | 50.50 | 50.50 | - | 57,380 |
| Nov 17, 2025 | 50.50 | 52.00 | 49.55 | 50.50 | 50.50 | - | 152,712 |
| Nov 14, 2025 | 51.00 | 51.90 | 49.51 | 50.50 | 50.50 | -0.98% | 70,000 |
| Nov 13, 2025 | 50.50 | 51.76 | 49.03 | 51.00 | 51.00 | 0.99% | 227,834 |
| Nov 12, 2025 | 51.00 | 51.91 | 49.60 | 50.50 | 50.50 | -0.98% | 189,006 |
| Nov 11, 2025 | 45.50 | 51.00 | 44.50 | 51.00 | 51.00 | 12.09% | 346,981 |
| Nov 10, 2025 | 46.00 | 46.75 | 45.39 | 45.50 | 45.50 | -1.09% | 51,103 |
| Nov 7, 2025 | 46.00 | 47.00 | 45.27 | 46.00 | 46.00 | - | 12,417 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 5, 2025 | 46.50 | 47.85 | 44.72 | 46.00 | 46.00 | -1.08% | 70,743 |
| Nov 4, 2025 | 44.00 | 47.00 | 44.36 | 46.50 | 46.50 | 5.68% | 141,822 |
| Nov 3, 2025 | 44.50 | 44.60 | 43.23 | 44.00 | 44.00 | -1.12% | 180,779 |
| Oct 31, 2025 | 46.00 | 47.00 | 44.00 | 44.50 | 44.50 | -3.26% | 98,041 |
| Oct 30, 2025 | 46.50 | 47.10 | 45.99 | 46.00 | 46.00 | -1.08% | 46,770 |
| Oct 29, 2025 | 46.50 | 47.10 | 45.00 | 46.50 | 46.50 | - | 30,443 |
| Oct 28, 2025 | 47.00 | 47.10 | 45.00 | 46.50 | 46.50 | -1.06% | 30,654 |
| Oct 27, 2025 | 47.00 | 48.45 | 48.45 | 47.00 | 47.00 | - | 30,864 |
| Oct 24, 2025 | 47.00 | 47.90 | 46.90 | 47.00 | 47.00 | - | 5,543 |
| Oct 23, 2025 | 47.50 | 47.75 | 46.85 | 47.00 | 47.00 | -1.05% | 16,071 |
| Oct 22, 2025 | 47.50 | 47.90 | 46.50 | 47.50 | 47.50 | - | 108,767 |
| Oct 21, 2025 | 47.50 | 48.00 | 47.15 | 47.50 | 47.50 | - | 16,545 |
| Oct 20, 2025 | 47.50 | 48.75 | 47.05 | 47.50 | 47.50 | - | 23,300 |
| Oct 17, 2025 | 47.00 | 48.00 | 46.00 | 47.50 | 47.50 | -1.04% | 89,233 |
| Oct 16, 2025 | 48.00 | 48.00 | 46.55 | 48.00 | 48.00 | - | 72,489 |
| Oct 15, 2025 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | - | 7,155 |
| Oct 14, 2025 | 50.00 | 49.12 | 46.00 | 48.00 | 48.00 | -4.00% | 124,897 |
| Oct 13, 2025 | 50.00 | 51.00 | 49.12 | 50.00 | 50.00 | - | 15,985 |
| Oct 10, 2025 | 50.00 | 50.98 | 48.50 | 50.00 | 50.00 | - | 22,462 |
| Oct 9, 2025 | 51.00 | 52.00 | 49.18 | 50.00 | 50.00 | -1.96% | 25,913 |
| Oct 8, 2025 | 51.00 | 51.98 | 50.80 | 51.00 | 51.00 | - | 25,030 |
| Oct 7, 2025 | 51.00 | 51.89 | 50.00 | 51.00 | 51.00 | - | 31,833 |
| Oct 6, 2025 | 51.00 | 51.89 | 50.10 | 51.00 | 51.00 | - | 26,571 |
| Oct 3, 2025 | 51.50 | 52.85 | 50.10 | 51.00 | 51.00 | -0.97% | 76,987 |
| Oct 2, 2025 | 51.50 | 52.85 | 50.75 | 51.50 | 51.50 | - | 29,868 |
| Oct 1, 2025 | 51.50 | 51.70 | 51.70 | 51.50 | 51.50 | - | 10 |
| Sep 30, 2025 | 51.50 | 51.70 | 50.69 | 51.50 | 51.50 | - | 28,004 |
| Sep 29, 2025 | 51.50 | 51.73 | 50.68 | 51.50 | 51.50 | - | 42,302 |