PCI-PAL PLC (AIM:PCIP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 73.00
-0.50 (-0.68%)
Nov 6, 2026, 11:39 AM GMT
PCI-PAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 72.15 | 73.05 | 72.00 | 73.00 | 73.00 | -0.68% | 45,919 |
| Nov 5, 2026 | 73.00 | 75.00 | 72.00 | 73.50 | 73.50 | 0.68% | 528,117 |
| Nov 4, 2026 | 70.50 | 74.00 | 68.00 | 73.00 | 73.00 | 3.55% | 160,346 |
| Nov 3, 2026 | 71.50 | 72.00 | 70.00 | 70.50 | 70.50 | -2.76% | 101,917 |
| Nov 2, 2026 | 73.50 | 74.00 | 72.00 | 72.50 | 72.50 | -1.36% | 114,396 |
| Oct 30, 2026 | 73.50 | 74.00 | 73.18 | 73.50 | 73.50 | - | 4,896 |
| Oct 29, 2026 | 73.50 | 74.00 | 73.13 | 73.50 | 73.50 | - | 20,505 |
| Oct 28, 2026 | 73.50 | 74.00 | 73.00 | 73.50 | 73.50 | - | 14,005 |
| Oct 27, 2026 | 75.50 | 76.00 | 73.00 | 73.50 | 73.50 | -2.65% | 106,308 |
| Oct 26, 2026 | 78.00 | 80.00 | 75.21 | 75.50 | 75.50 | -3.21% | 227,800 |
| Oct 23, 2026 | 77.00 | 80.00 | 76.00 | 78.00 | 78.00 | 1.30% | 119,452 |
| Oct 22, 2026 | 76.50 | 78.00 | 76.00 | 77.00 | 77.00 | 0.65% | 128,939 |
| Oct 21, 2026 | 75.50 | 82.00 | 74.00 | 76.50 | 76.50 | 1.32% | 187,732 |
| Oct 20, 2026 | 77.00 | 80.00 | 74.00 | 75.50 | 75.50 | -1.95% | 64,915 |
| Oct 19, 2026 | 75.50 | 80.00 | 75.00 | 77.00 | 77.00 | 1.99% | 99,454 |
| Oct 16, 2026 | 73.00 | 76.00 | 72.00 | 75.50 | 75.50 | 3.42% | 131,123 |
| Oct 15, 2026 | 73.50 | 74.00 | 72.00 | 73.00 | 73.00 | -0.68% | 106,324 |
| Oct 14, 2026 | 73.50 | 75.00 | 74.50 | 73.50 | 73.50 | - | 6,229 |
| Oct 13, 2026 | 73.50 | 75.00 | 73.10 | 73.50 | 73.50 | - | 131,700 |
| Oct 12, 2026 | 73.50 | 74.75 | 72.00 | 73.50 | 73.50 | - | 10,233 |
| Oct 9, 2026 | 73.50 | 75.16 | 73.10 | 73.50 | 73.50 | - | 66,584 |
| Oct 8, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 67,604 |
| Oct 7, 2026 | 72.00 | 75.00 | 71.00 | 73.50 | 73.50 | 2.08% | 157,782 |
| Oct 6, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 15,020 |
| Oct 5, 2026 | 72.00 | 73.00 | 71.50 | 72.00 | 72.00 | - | 30,966 |
| Oct 2, 2026 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | - | 5,791 |
| Oct 1, 2026 | 72.00 | 73.00 | 71.88 | 72.00 | 72.00 | - | 11,654 |
| Sep 30, 2026 | 72.50 | 74.00 | 71.00 | 72.00 | 72.00 | -0.69% | 23,272 |
| Sep 29, 2026 | 72.50 | 71.00 | 71.00 | 72.50 | 72.50 | - | 1,950 |
| Sep 28, 2026 | 72.50 | 74.00 | 71.00 | 72.50 | 72.50 | - | 10,354 |
| Sep 25, 2026 | 72.50 | 74.00 | 72.10 | 72.50 | 72.50 | - | 29,913 |
| Sep 24, 2026 | 73.00 | 74.00 | 71.90 | 72.50 | 72.50 | -0.68% | 177,570 |
| Sep 23, 2026 | 72.00 | 73.60 | 71.60 | 73.00 | 73.00 | 1.39% | 43,413 |
| Sep 22, 2026 | 76.50 | 78.00 | 71.00 | 72.00 | 72.00 | 0.70% | 199,965 |
| Sep 21, 2026 | 69.00 | 72.50 | 69.00 | 71.50 | 71.50 | 3.62% | 273,610 |
| Sep 18, 2026 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 0.73% | 98,997 |
| Sep 17, 2026 | 68.50 | 69.59 | 67.00 | 68.50 | 68.50 | - | 54,286 |
| Sep 16, 2026 | 66.50 | 70.00 | 66.50 | 68.50 | 68.50 | -5.52% | 212,001 |
| Sep 15, 2026 | 71.00 | 74.00 | 72.00 | 72.50 | 72.50 | 2.11% | 197,516 |
| Sep 14, 2026 | 65.50 | 73.00 | 64.00 | 71.00 | 71.00 | 8.40% | 219,047 |
| Sep 11, 2026 | 65.50 | 68.00 | 66.00 | 65.50 | 65.50 | - | 16,000 |
| Sep 10, 2026 | 65.00 | 68.00 | 66.76 | 65.50 | 65.50 | 0.77% | 20,262 |
| Sep 9, 2026 | 64.50 | 66.00 | 65.82 | 65.00 | 65.00 | -0.76% | 29,500 |
| Sep 8, 2026 | 66.00 | 67.00 | 65.00 | 65.50 | 65.50 | -0.76% | 33,591 |
| Sep 7, 2026 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 18,007 |
| Sep 4, 2026 | 68.00 | 70.00 | 66.00 | 66.00 | 66.00 | -3.65% | 118,042 |
| Sep 3, 2026 | 69.00 | 70.00 | 69.20 | 68.50 | 68.50 | -0.72% | 3,011 |
| Sep 2, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 102,153 |
| Sep 1, 2026 | 62.50 | 66.90 | 63.00 | 66.00 | 66.00 | 5.60% | 166,766 |
| Aug 28, 2026 | 62.50 | 64.00 | 63.85 | 62.50 | 62.50 | - | 15,140 |