PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
0.00 (0.00%)
At close: Mar 3, 2026
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 56.10 | 56.10 | 56.00 | 57.00 | 57.00 | - | 90,822 |
| Mar 2, 2026 | 58.00 | 57.02 | 56.50 | 57.00 | 57.00 | -1.72% | 49,166 |
| Feb 27, 2026 | 58.50 | 60.00 | 57.00 | 58.00 | 58.00 | -0.85% | 65,699 |
| Feb 26, 2026 | 58.50 | 58.50 | 58.45 | 58.50 | 58.50 | - | 62,942 |
| Feb 25, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 45,080 |
| Feb 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 41,518 |
| Feb 23, 2026 | 58.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | 22,417 |
| Feb 20, 2026 | 57.50 | 59.00 | 56.50 | 57.50 | 57.50 | - | 7,510 |
| Feb 19, 2026 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 68,126 |
| Feb 18, 2026 | 57.50 | 59.00 | 57.33 | 57.50 | 57.50 | - | 19,029 |
| Feb 17, 2026 | 57.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 119,959 |
| Feb 16, 2026 | 57.00 | 58.00 | 56.50 | 57.00 | 57.00 | - | 22,072 |
| Feb 13, 2026 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 55,423 |
| Feb 12, 2026 | 56.50 | 58.00 | 56.10 | 56.50 | 56.50 | - | 15,326 |
| Feb 11, 2026 | 56.50 | 57.55 | 56.10 | 56.50 | 56.50 | - | 35,300 |
| Feb 10, 2026 | 56.16 | 57.40 | 56.16 | 56.50 | 56.50 | - | 870,884 |
| Feb 9, 2026 | 56.50 | 57.49 | 55.00 | 56.50 | 56.50 | - | 114,524 |
| Feb 6, 2026 | 56.50 | 58.00 | 55.30 | 56.50 | 56.50 | - | 74,558 |
| Feb 5, 2026 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 20,794 |
| Feb 4, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 84,721 |
| Feb 3, 2026 | 56.00 | 57.60 | 55.00 | 56.50 | 56.50 | 3.67% | 256,986 |
| Feb 2, 2026 | 54.50 | 54.82 | 54.00 | 54.50 | 54.50 | -0.91% | 12,852 |
| Jan 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 77,114 |
| Jan 29, 2026 | 55.00 | 55.30 | 54.00 | 55.00 | 55.00 | - | 13,392 |
| Jan 28, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 51,121 |
| Jan 27, 2026 | 55.00 | 56.00 | 54.24 | 55.00 | 55.00 | - | 8,693 |
| Jan 26, 2026 | 55.50 | 56.00 | 54.00 | 55.00 | 55.00 | -0.90% | 153,838 |
| Jan 23, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 94,757 |
| Jan 22, 2026 | 54.00 | 56.00 | 54.75 | 55.50 | 55.50 | 2.78% | 142,672 |
| 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 |