PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
+0.50 (1.01%)
May 28, 2026, 3:26 PM GMT
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1.01% | 360 |
| May 27, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 1,331 |
| May 26, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - | - |
| May 22, 2026 | 50.08 | 50.08 | 48.50 | 49.50 | 49.50 | -1.00% | 52,396 |
| May 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| May 20, 2026 | 50.50 | 51.00 | 49.22 | 50.00 | 50.00 | -0.99% | 37,364 |
| May 19, 2026 | 49.00 | 50.90 | 48.10 | 50.50 | 50.50 | 3.06% | 214,163 |
| May 18, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 22,745 |
| May 15, 2026 | 49.50 | 49.70 | 48.35 | 49.50 | 49.50 | - | 57,488 |
| May 14, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 10,982 |
| May 13, 2026 | 49.50 | 50.00 | 50.00 | 49.50 | 49.50 | - | 128 |
| May 12, 2026 | 49.50 | 50.00 | 49.80 | 49.50 | 49.50 | - | 3,080 |
| May 11, 2026 | 49.50 | 50.00 | 50.00 | 49.50 | 49.50 | - | 2 |
| May 8, 2026 | 49.50 | 49.00 | 49.00 | 49.50 | 49.50 | - | 2,000 |
| May 7, 2026 | 50.00 | 51.00 | 48.00 | 49.50 | 49.50 | -1.00% | 64,288 |
| May 6, 2026 | 51.00 | 52.00 | 49.13 | 50.00 | 50.00 | -1.96% | 88,140 |
| May 5, 2026 | 51.00 | 50.10 | 50.00 | 51.00 | 51.00 | - | 15,244 |
| May 1, 2026 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,591 |
| Apr 30, 2026 | 51.00 | 51.50 | 50.00 | 51.00 | 51.00 | - | 10,970 |
| Apr 29, 2026 | 51.00 | 50.10 | 50.10 | 51.00 | 51.00 | - | 1,000 |
| Apr 28, 2026 | 51.00 | 52.00 | 50.10 | 51.00 | 51.00 | - | 24,359 |
| Apr 27, 2026 | 51.00 | 52.00 | 50.22 | 51.00 | 51.00 | - | 85,320 |
| Apr 24, 2026 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 0.99% | 120,813 |
| Apr 23, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 163,366 |
| Apr 22, 2026 | 50.50 | 51.50 | 50.00 | 50.50 | 50.50 | - | 18,173 |
| Apr 21, 2026 | 50.50 | 52.00 | 49.75 | 50.50 | 50.50 | - | 5,227 |
| Apr 20, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 44,040 |
| Apr 17, 2026 | 50.50 | 52.00 | 49.50 | 50.50 | 50.50 | - | 104,512 |
| Apr 16, 2026 | 50.50 | 50.00 | 49.00 | 50.50 | 50.50 | - | 50,699 |
| Apr 15, 2026 | 50.50 | 50.95 | 49.30 | 50.50 | 50.50 | - | 45,047 |
| Apr 14, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 2.02% | 22,570 |
| Apr 13, 2026 | 49.50 | 49.68 | 49.00 | 49.50 | 49.50 | - | 12,497 |
| Apr 10, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 6,292 |
| Apr 9, 2026 | 49.50 | 50.00 | 49.50 | 49.50 | 49.50 | - | 20,020 |
| Apr 8, 2026 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 1.02% | 160,006 |
| Apr 7, 2026 | 48.50 | 49.00 | 48.06 | 49.00 | 49.00 | 1.03% | 2,536 |
| Apr 2, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 461 |
| Apr 1, 2026 | 49.50 | 50.00 | 48.00 | 48.50 | 48.50 | -1.02% | 79,774 |
| Mar 31, 2026 | 48.50 | 48.74 | 48.12 | 49.00 | 49.00 | 1.03% | 47,938 |
| Mar 30, 2026 | 50.50 | 50.00 | 47.00 | 48.50 | 48.50 | -3.96% | 206,991 |
| Mar 27, 2026 | 50.50 | 51.00 | 49.50 | 50.50 | 50.50 | - | 17,870 |
| Mar 26, 2026 | 51.00 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | 74,772 |
| Mar 25, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 10,816 |
| Mar 24, 2026 | 52.00 | 53.00 | 53.00 | 52.00 | 52.00 | - | 113 |
| Mar 23, 2026 | 53.50 | 53.00 | 50.26 | 52.00 | 52.00 | -2.80% | 12,141 |
| Mar 20, 2026 | 53.50 | 53.00 | 52.00 | 53.50 | 53.50 | - | 24,390 |
| Mar 19, 2026 | 53.50 | 52.30 | 52.00 | 53.50 | 53.50 | - | 14,429 |
| Mar 18, 2026 | 53.50 | 54.00 | 52.30 | 53.50 | 53.50 | 1.90% | 64,511 |
| Mar 17, 2026 | 52.50 | 53.25 | 51.03 | 52.50 | 52.50 | - | 15,343 |
| Mar 16, 2026 | 55.00 | 56.00 | 51.30 | 52.50 | 52.50 | -4.55% | 57,958 |