PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 44.50
-1.50 (-3.26%)
Oct 31, 2025, 6:57 PM GMT+1
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.00 | 47.00 | 44.00 | 44.50 | 44.50 | -3.26% | 50,828 |
| Oct 30, 2025 | 46.50 | 47.10 | 45.99 | 46.00 | 46.00 | -1.08% | 71,770 |
| Oct 29, 2025 | 46.50 | 47.10 | 45.00 | 46.50 | 46.50 | - | 58,842 |
| Oct 28, 2025 | 47.00 | 47.10 | 45.00 | 46.50 | 46.50 | -1.06% | 30,654 |
| Oct 27, 2025 | 47.00 | 48.45 | 47.00 | 47.00 | 47.00 | - | 61,728 |
| 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% | 20,239 |
| 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 | - | 82,489 |
| Oct 15, 2025 | 48.00 | 48.00 | 46.60 | 48.00 | 48.00 | - | 7,155 |
| Oct 14, 2025 | 50.00 | 50.00 | 46.00 | 48.00 | 48.00 | -4.00% | 124,897 |
| Oct 13, 2025 | 50.00 | 51.00 | 49.12 | 50.00 | 50.00 | - | 25,985 |
| Oct 10, 2025 | 50.00 | 50.98 | 48.50 | 50.00 | 50.00 | - | 22,462 |
| Oct 9, 2025 | 51.00 | 51.00 | 49.18 | 50.00 | 50.00 | -1.96% | 25,913 |
| Oct 8, 2025 | 51.00 | 51.98 | 50.80 | 51.00 | 51.00 | - | 25,031 |
| Oct 7, 2025 | 51.00 | 51.89 | 50.00 | 51.00 | 51.00 | - | 32,580 |
| Oct 6, 2025 | 51.00 | 51.89 | 50.10 | 51.00 | 51.00 | - | 26,592 |
| 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 | 51.50 | 51.50 | 51.50 | - | 20 |
| Sep 30, 2025 | 51.50 | 51.70 | 50.69 | 51.50 | 51.50 | - | 47,553 |
| Sep 29, 2025 | 51.50 | 51.73 | 50.68 | 51.50 | 51.50 | - | 42,302 |
| Sep 26, 2025 | 51.50 | 51.73 | 51.50 | 51.50 | 51.50 | - | 42,678 |
| Sep 25, 2025 | 51.50 | 51.75 | 50.68 | 51.50 | 51.50 | - | 43,187 |
| Sep 24, 2025 | 52.00 | 52.00 | 51.05 | 51.50 | 51.50 | -0.96% | 503,330 |
| Sep 23, 2025 | 51.50 | 53.00 | 50.45 | 52.00 | 52.00 | 0.97% | 177,778 |
| Sep 22, 2025 | 51.50 | 51.50 | 50.00 | 51.50 | 51.50 | - | 6,424 |
| Sep 19, 2025 | 51.50 | 52.40 | 50.60 | 51.50 | 51.50 | - | 111,011 |
| Sep 18, 2025 | 51.50 | 52.70 | 51.40 | 51.50 | 51.50 | - | 63,450 |
| Sep 17, 2025 | 51.50 | 51.50 | 50.15 | 51.50 | 51.50 | - | 19,100 |
| Sep 16, 2025 | 51.50 | 52.70 | 50.34 | 51.50 | 51.50 | - | 75,903 |
| Sep 15, 2025 | 51.50 | 51.50 | 50.33 | 51.50 | 51.50 | - | 11,675 |
| Sep 12, 2025 | 51.50 | 52.70 | 50.27 | 51.50 | 51.50 | - | 84,291 |
| Sep 11, 2025 | 51.50 | 51.50 | 50.25 | 51.50 | 51.50 | - | 46,818 |
| Sep 10, 2025 | 51.50 | 51.50 | 50.25 | 51.50 | 51.50 | -0.96% | 18,972 |
| Sep 9, 2025 | 47.80 | 53.00 | 47.50 | 52.00 | 52.00 | 14.29% | 762,591 |
| Sep 8, 2025 | 45.50 | 45.95 | 45.50 | 45.50 | 45.50 | - | 31,133 |
| Sep 5, 2025 | 45.50 | 45.75 | 45.05 | 45.50 | 45.50 | - | 3,677 |
| Sep 4, 2025 | 45.50 | 45.50 | 45.00 | 45.50 | 45.50 | - | 138 |
| Sep 3, 2025 | 45.50 | 45.95 | 45.50 | 45.50 | 45.50 | - | 2,000 |
| Sep 2, 2025 | 47.70 | 47.70 | 45.50 | 45.50 | 45.50 | -4.61% | 59,500 |
| Sep 1, 2025 | 46.40 | 47.70 | 46.40 | 47.70 | 47.70 | - | 18,040 |
| Aug 29, 2025 | 47.70 | 47.70 | 46.53 | 47.70 | 47.70 | - | 34,543 |
| Aug 28, 2025 | 46.79 | 47.70 | 46.50 | 47.70 | 47.70 | - | 55,412 |
| Aug 27, 2025 | 46.65 | 47.70 | 46.65 | 47.70 | 47.70 | - | 21,444 |
| Aug 26, 2025 | 48.61 | 48.61 | 47.70 | 47.70 | 47.70 | - | 3,000 |
| Aug 22, 2025 | 48.61 | 48.61 | 46.40 | 47.70 | 47.70 | - | 33,223 |