PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 47.70
+0.91 (1.91%)
Aug 22, 2025, 4:35 PM GMT+1
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.61 | 48.61 | 47.70 | 47.70 | 47.70 | - | 6,240 |
| 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 |
| Jul 31, 2025 | 47.00 | 47.20 | 45.05 | 45.50 | 45.50 | -5.21% | 262,270 |
| Jul 30, 2025 | 48.50 | 49.00 | 46.36 | 48.00 | 48.00 | -1.03% | 236,304 |
| Jul 29, 2025 | 43.03 | 49.00 | 43.00 | 48.50 | 48.50 | 10.23% | 361,389 |
| Jul 28, 2025 | 44.00 | 44.00 | 43.44 | 44.00 | 44.00 | 1.15% | 13,040 |
| Jul 25, 2025 | 43.90 | 43.96 | 43.50 | 43.50 | 43.50 | - | 57,395 |
| Jul 24, 2025 | 45.10 | 45.10 | 43.05 | 43.50 | 43.50 | -5.43% | 127,142 |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 22, 2025 | 46.95 | 46.95 | 45.18 | 46.00 | 46.00 | - | 25,128 |
| Jul 21, 2025 | 46.80 | 46.80 | 45.18 | 46.00 | 46.00 | - | 832 |
| Jul 18, 2025 | 46.75 | 46.95 | 45.11 | 46.00 | 46.00 | -1.29% | 37,363 |
| Jul 17, 2025 | 46.25 | 46.95 | 46.25 | 46.60 | 46.60 | 1.30% | 20,743 |
| Jul 16, 2025 | 46.40 | 46.95 | 45.00 | 46.00 | 46.00 | - | 54,597 |
| Jul 15, 2025 | 48.00 | 48.45 | 45.00 | 46.00 | 46.00 | -5.15% | 175,412 |
| Jul 14, 2025 | 50.00 | 50.00 | 48.00 | 48.50 | 48.50 | -1.02% | 130,545 |
| Jul 11, 2025 | 48.25 | 49.20 | 48.00 | 49.00 | 49.00 | - | 6,136 |
| Jul 10, 2025 | 50.00 | 50.50 | 47.40 | 49.00 | 49.00 | -4.85% | 70,162 |
| Jul 9, 2025 | 52.00 | 53.00 | 50.00 | 51.50 | 51.50 | - | 74,135 |
| Jul 8, 2025 | 50.75 | 51.50 | 50.00 | 51.50 | 51.50 | - | 55,000 |
| Jul 7, 2025 | 50.75 | 52.70 | 50.75 | 51.50 | 51.50 | - | 295 |
| Jul 4, 2025 | 50.15 | 51.50 | 50.15 | 51.50 | 51.50 | - | 18,000 |
| Jul 3, 2025 | 51.92 | 51.92 | 51.50 | 51.50 | 51.50 | - | 19,260 |
| Jul 2, 2025 | 52.50 | 52.50 | 50.00 | 51.50 | 51.50 | -0.96% | 236,895 |
| Jul 1, 2025 | 50.60 | 52.56 | 50.60 | 52.00 | 52.00 | - | 40,162 |
| Jun 30, 2025 | 50.31 | 52.70 | 50.31 | 52.00 | 52.00 | 0.97% | 12,981 |
| Jun 27, 2025 | 52.00 | 53.00 | 51.50 | 51.50 | 51.50 | - | 565 |
| Jun 26, 2025 | 50.21 | 51.78 | 50.21 | 51.50 | 51.50 | - | 18,491 |
| Jun 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 24, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Jun 23, 2025 | 50.64 | 51.89 | 49.99 | 51.50 | 51.50 | -0.96% | 55,692 |
| Jun 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 19, 2025 | 51.40 | 52.00 | 50.75 | 52.00 | 52.00 | - | 14,282 |
| Jun 18, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - | 10,000 |
| Jun 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 16, 2025 | 53.56 | 53.56 | 51.25 | 52.00 | 52.00 | - | 13,510 |