PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 53.32
-0.18 (-0.34%)
Jan 21, 2026, 2:34 PM GMT
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 53.50 | 54.00 | 53.22 | 54.00 | 54.00 | 0.93% | 62,600 |
| Jan 20, 2026 | 56.00 | 55.84 | 53.00 | 53.50 | 53.50 | -4.46% | 99,831 |
| Jan 19, 2026 | 56.50 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 15,000 |
| Jan 16, 2026 | 59.00 | 58.00 | 58.00 | 56.50 | 56.50 | -2.59% | 123,654 |
| Jan 15, 2026 | 54.00 | 59.50 | 53.00 | 58.00 | 58.00 | 7.41% | 441,827 |
| Jan 14, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 55,499 |
| Jan 13, 2026 | 53.50 | 55.00 | 54.29 | 53.50 | 53.50 | - | 1,547 |
| Jan 12, 2026 | 53.50 | 55.00 | 53.50 | 53.50 | 53.50 | - | 33,885 |
| Jan 9, 2026 | 53.50 | 55.00 | 52.50 | 53.50 | 53.50 | - | 56,040 |
| Jan 8, 2026 | 52.00 | 55.00 | 52.50 | 53.50 | 53.50 | 2.88% | 160,295 |
| Jan 7, 2026 | 52.00 | 52.75 | 51.75 | 52.00 | 52.00 | - | 8,090 |
| Jan 6, 2026 | 52.00 | 52.99 | 52.30 | 52.00 | 52.00 | - | 25,294 |
| Jan 5, 2026 | 52.00 | 52.30 | 52.25 | 52.00 | 52.00 | - | 24,533 |
| Jan 2, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | 0.97% | 56,737 |
| Dec 31, 2025 | 51.50 | 51.90 | 51.30 | 51.50 | 51.50 | - | 23,087 |
| Dec 30, 2025 | 51.50 | 52.25 | 51.26 | 51.50 | 51.50 | - | 1,378 |
| Dec 29, 2025 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | - | 18,000 |
| Dec 24, 2025 | 51.50 | 51.80 | 51.80 | 51.50 | 51.50 | - | 40,000 |
| Dec 23, 2025 | 51.00 | 51.80 | 50.08 | 51.50 | 51.50 | 0.98% | 20,657 |
| Dec 22, 2025 | 51.00 | 51.90 | 50.35 | 51.00 | 51.00 | - | 130,986 |
| Dec 19, 2025 | 51.00 | 52.00 | 50.79 | 51.00 | 51.00 | - | 9,796 |
| Dec 18, 2025 | 51.00 | 50.79 | 50.77 | 51.00 | 51.00 | - | 52,205 |
| Dec 17, 2025 | 51.00 | 51.75 | 50.00 | 51.00 | 51.00 | - | 44,886 |
| Dec 16, 2025 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | - | 80,000 |
| Dec 15, 2025 | 51.00 | 52.00 | 50.58 | 51.00 | 51.00 | - | 45,600 |
| Dec 12, 2025 | 51.00 | 51.58 | 50.14 | 51.00 | 51.00 | -1.92% | 35,812 |
| Dec 11, 2025 | 51.00 | 52.00 | 51.28 | 52.00 | 52.00 | 1.96% | 19,825 |
| Dec 10, 2025 | 51.40 | 51.40 | 51.40 | 51.00 | 51.00 | - | 972 |
| Dec 9, 2025 | 51.00 | 51.50 | 51.40 | 51.00 | 51.00 | - | 8,925 |
| Dec 8, 2025 | 51.00 | 51.65 | 50.22 | 51.00 | 51.00 | - | 41,528 |
| 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 |