PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 43.05
-0.45 (-1.03%)
Jul 27, 2026, 2:38 PM GMT
PCI-PAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 43.50 | 43.50 | 42.00 | 44.00 | 44.00 | 1.15% | 99,808 |
| Jul 24, 2026 | 43.50 | 45.00 | 42.15 | 43.50 | 43.50 | - | 53,853 |
| Jul 23, 2026 | 43.50 | 42.23 | 42.23 | 43.50 | 43.50 | - | 4,316 |
| Jul 22, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 21, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jul 20, 2026 | 43.50 | 43.73 | 42.05 | 43.50 | 43.50 | - | 35,361 |
| Jul 17, 2026 | 43.50 | 43.74 | 42.15 | 43.50 | 43.50 | - | 28,886 |
| Jul 16, 2026 | 43.50 | 44.25 | 42.00 | 43.50 | 43.50 | - | 309 |
| Jul 15, 2026 | 43.90 | 43.90 | 43.90 | 43.50 | 43.50 | - | 532 |
| Jul 14, 2026 | 43.50 | 43.90 | 43.20 | 43.50 | 43.50 | - | 10,613 |
| Jul 13, 2026 | 43.50 | 43.20 | 42.00 | 43.50 | 43.50 | - | 9,389 |
| Jul 10, 2026 | 43.50 | 43.00 | 42.50 | 43.50 | 43.50 | - | 24,008 |
| Jul 9, 2026 | 43.00 | 43.50 | 43.00 | 43.50 | 43.50 | - | 113,810 |
| Jul 8, 2026 | 44.00 | 45.00 | 42.00 | 43.50 | 43.50 | -1.14% | 67,428 |
| Jul 7, 2026 | 44.00 | 43.98 | 43.98 | 44.00 | 44.00 | - | 50,500 |
| Jul 6, 2026 | 43.50 | 45.00 | 43.05 | 44.00 | 44.00 | 2.33% | 33,563 |
| Jul 3, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | -4.44% | 145,171 |
| Jul 2, 2026 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | 2.27% | 59,252 |
| Jul 1, 2026 | 44.00 | 45.00 | 43.90 | 44.00 | 44.00 | - | 42,454 |
| Jun 30, 2026 | 44.00 | 43.65 | 43.00 | 44.00 | 44.00 | - | 28,576 |
| Jun 29, 2026 | 44.50 | 44.55 | 43.00 | 44.00 | 44.00 | -1.12% | 52,735 |
| Jun 26, 2026 | 45.00 | 46.00 | 44.00 | 44.50 | 44.50 | -1.11% | 14,798 |
| Jun 25, 2026 | 45.50 | 46.00 | 44.25 | 45.00 | 45.00 | -1.10% | 71,980 |
| Jun 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jun 23, 2026 | 45.11 | 45.45 | 45.11 | 45.50 | 45.50 | - | 23,031 |
| Jun 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jun 19, 2026 | 45.00 | 46.00 | 45.00 | 45.50 | 45.50 | - | 53,253 |
| Jun 18, 2026 | 46.80 | 46.00 | 45.00 | 45.50 | 45.50 | -2.78% | 55,474 |
| Jun 17, 2026 | 46.80 | 46.49 | 45.86 | 46.80 | 46.80 | - | 13,126 |
| Jun 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jun 15, 2026 | 46.80 | 48.00 | 45.60 | 46.80 | 46.80 | - | 46,920 |
| Jun 12, 2026 | 46.80 | 47.00 | 45.60 | 46.80 | 46.80 | 2.63% | 65,000 |
| Jun 11, 2026 | 49.00 | 48.00 | 45.60 | 45.60 | 45.60 | -6.94% | 77,840 |
| Jun 10, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 1,325 |
| Jun 9, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 3,205 |
| Jun 8, 2026 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | - | 4,761 |
| Jun 5, 2026 | 49.00 | 49.25 | 48.02 | 49.00 | 49.00 | - | 4,778 |
| Jun 4, 2026 | 49.00 | 48.02 | 48.02 | 49.00 | 49.00 | - | 17 |
| Jun 3, 2026 | 49.00 | 50.00 | 48.02 | 49.00 | 49.00 | - | 27,617 |
| Jun 2, 2026 | 49.00 | 49.37 | 49.37 | 49.00 | 49.00 | - | 8,094 |
| Jun 1, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 52,275 |
| May 29, 2026 | 49.50 | 49.90 | 49.00 | 49.50 | 49.50 | - | 137,048 |
| May 28, 2026 | 49.50 | 50.00 | 50.00 | 49.50 | 49.50 | - | 192 |
| 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 |