PCI-PAL PLC (AIM:PCIP)
London · Delayed Price · Currency is GBP · Price in GBX 62.90
+0.90 (1.45%)
Aug 17, 2026, 8:59 AM GMT
PCI-PAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |