PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 72.12
-0.39 (-0.53%)
Sep 25, 2026, 2:21 PM GMT
PCI-PAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 74.00 | 74.00 | 72.10 | 72.12 | - | -0.53% | 30,947 |
| Sep 24, 2026 | 73.60 | 74.00 | 71.90 | 72.50 | 72.50 | -0.68% | 127,570 |
| Sep 23, 2026 | 72.78 | 73.60 | 71.60 | 73.00 | 73.00 | 1.39% | 43,413 |
| Sep 22, 2026 | 77.10 | 78.00 | 71.00 | 72.00 | 72.00 | 0.70% | 199,964 |
| Sep 21, 2026 | 70.00 | 72.50 | 69.00 | 71.50 | 71.50 | 3.62% | 123,611 |
| Sep 18, 2026 | 68.50 | 70.00 | 67.00 | 69.00 | 69.00 | 0.73% | 98,997 |
| Sep 17, 2026 | 69.10 | 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 | 72.00 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | 145,016 |
| Sep 14, 2026 | 67.70 | 68.00 | 68.00 | 71.00 | 71.00 | 8.40% | 189,046 |
| 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 | 68.90 | 70.00 | 66.00 | 66.00 | 66.00 | -3.65% | 118,042 |
| Sep 3, 2026 | 69.20 | 70.00 | 69.20 | 68.50 | 68.50 | -0.72% | 3,011 |
| Sep 2, 2026 | 66.95 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 102,154 |
| 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 |
| Aug 27, 2026 | 62.50 | 64.00 | 62.80 | 62.50 | 62.50 | - | 7,161 |
| Aug 26, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 625 |
| Aug 25, 2026 | 62.50 | 63.90 | 62.65 | 62.50 | 62.50 | - | 15,000 |
| Aug 24, 2026 | 64.00 | 64.00 | 62.60 | 62.50 | 62.50 | - | 2,323 |
| Aug 21, 2026 | 62.50 | 63.50 | 62.33 | 62.50 | 62.50 | - | 67,472 |
| Aug 20, 2026 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | - | 27,372 |
| Aug 19, 2026 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | - | 9,907 |
| Aug 18, 2026 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | - | 57,975 |
| Aug 17, 2026 | 62.00 | 63.75 | 62.05 | 62.50 | 62.50 | 0.81% | 74,230 |
| Aug 14, 2026 | 61.99 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 20,825 |
| Aug 13, 2026 | 63.50 | 63.50 | 60.28 | 61.50 | 61.50 | -1.99% | 132,906 |
| Aug 12, 2026 | 64.00 | 66.00 | 63.27 | 62.75 | 62.75 | -0.40% | 189,921 |
| Aug 11, 2026 | 61.80 | 61.00 | 61.00 | 63.00 | 63.00 | 4.13% | 64,710 |
| Aug 10, 2026 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 38,176 |
| Aug 7, 2026 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | - | 75,142 |
| Aug 6, 2026 | 59.00 | 61.80 | 58.00 | 60.00 | 60.00 | 1.69% | 232,174 |
| Aug 5, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | - | 67,030 |
| Aug 4, 2026 | 56.50 | 59.90 | 58.00 | 59.00 | 59.00 | 4.42% | 209,348 |
| Aug 3, 2026 | 56.00 | 58.00 | 55.00 | 56.50 | 56.50 | 0.89% | 110,275 |
| Jul 31, 2026 | 53.00 | 57.00 | 52.00 | 56.00 | 56.00 | 7.69% | 373,492 |
| Jul 30, 2026 | 51.95 | 53.50 | 50.10 | 52.00 | 52.00 | 2.97% | 853,277 |
| Jul 29, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | 1.00% | 356,221 |
| Jul 28, 2026 | 46.50 | 53.00 | 47.75 | 50.00 | 50.00 | 13.64% | 498,852 |
| 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 |