PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
0.00 (0.00%)
Oct 10, 2025, 4:22 PM GMT+1
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 47.30 | 47.70 | 47.30 | 47.70 | 47.70 | -0.62% | 20,000 |
| Aug 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 19, 2025 | 47.92 | 48.00 | 46.93 | 48.00 | 48.00 | 1.69% | 29,791 |
| Aug 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 15, 2025 | 47.92 | 47.92 | 47.20 | 47.20 | 47.20 | - | 4,700 |
| Aug 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 11, 2025 | 47.92 | 48.00 | 46.75 | 47.20 | 47.20 | - | 86,843 |
| Aug 8, 2025 | 47.88 | 47.92 | 47.07 | 47.20 | 47.20 | 0.43% | 17,139 |
| Aug 7, 2025 | 46.51 | 47.88 | 46.51 | 47.00 | 47.00 | - | 21,947 |
| Aug 6, 2025 | 47.80 | 47.88 | 46.60 | 47.00 | 47.00 | - | 3,277 |
| Aug 5, 2025 | 46.85 | 47.00 | 46.47 | 47.00 | 47.00 | 1.08% | 123,850 |
| Aug 4, 2025 | 46.50 | 46.96 | 46.15 | 46.50 | 46.50 | 1.09% | 26,222 |
| Aug 1, 2025 | 45.80 | 46.60 | 45.80 | 46.00 | 46.00 | 1.10% | 30,768 |