Palace Capital Plc (LON:PCA)
London · Delayed Price · Currency is GBP · Price in GBX 187.00
-2.00 (-1.06%)
Mar 24, 2026, 4:35 PM GMT
Palace Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 188.50 | 202.00 | 188.50 | 189.00 | 189.00 | -0.79% | 10,800 |
| Mar 20, 2026 | 194.00 | 197.50 | 188.00 | 190.50 | 190.50 | -2.56% | 21,184 |
| Mar 19, 2026 | 197.00 | 199.42 | 189.50 | 195.50 | 195.50 | -1.26% | 27,746 |
| Mar 18, 2026 | 199.00 | 203.00 | 196.15 | 198.00 | 198.00 | -0.50% | 3,720 |
| Mar 17, 2026 | 194.50 | 201.64 | 194.00 | 199.00 | 199.00 | - | 53,344 |
| Mar 16, 2026 | 203.00 | 204.00 | 191.50 | 199.00 | 199.00 | -2.45% | 76,910 |
| Mar 13, 2026 | 188.00 | 204.00 | 188.00 | 204.00 | 204.00 | 8.51% | 52,034 |
| Mar 12, 2026 | 203.00 | 205.00 | 188.00 | 188.00 | 188.00 | -4.57% | 33,350 |
| Mar 11, 2026 | 203.00 | 205.00 | 194.42 | 197.00 | 197.00 | -1.01% | 32,527 |
| Mar 10, 2026 | 201.00 | 208.00 | 198.00 | 199.00 | 199.00 | -0.50% | 35,884 |
| Mar 9, 2026 | 203.00 | 210.00 | 200.00 | 200.00 | 200.00 | -6.98% | 9,687 |
| Mar 6, 2026 | 210.00 | 215.00 | 205.96 | 215.00 | 215.00 | 2.87% | 1,329 |
| Mar 5, 2026 | 209.00 | 211.97 | 205.95 | 209.00 | 209.00 | -0.48% | 2,525 |
| Mar 4, 2026 | 210.00 | 211.21 | 205.00 | 210.00 | 210.00 | - | 16,729 |
| Mar 3, 2026 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.48% | 11,208 |
| Mar 2, 2026 | 215.00 | 217.00 | 207.00 | 209.00 | 209.00 | -3.24% | 10,827 |
| Feb 27, 2026 | 211.00 | 216.00 | 207.00 | 216.00 | 216.00 | 4.85% | 26,234 |
| Feb 26, 2026 | 213.00 | 213.00 | 206.00 | 206.00 | 206.00 | -1.44% | 32,015 |
| Feb 25, 2026 | 206.00 | 216.00 | 206.00 | 209.00 | 209.00 | 0.48% | 12,018 |
| Feb 24, 2026 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | -3.26% | 4,382 |
| Feb 23, 2026 | 214.00 | 216.00 | 207.00 | 215.00 | 215.00 | 4.37% | 8,480 |
| Feb 20, 2026 | 217.00 | 217.00 | 206.00 | 206.00 | 206.00 | -1.90% | 27,574 |
| Feb 19, 2026 | 211.00 | 215.19 | 209.00 | 210.00 | 210.00 | -1.87% | 20,600 |
| Feb 18, 2026 | 217.00 | 217.00 | 210.00 | 214.00 | 214.00 | 0.47% | 22,699 |
| Feb 17, 2026 | 213.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.47% | 5,702 |
| Feb 16, 2026 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | -0.47% | 26,542 |
| Feb 13, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 12,467 |
| Feb 12, 2026 | 212.00 | 222.00 | 212.00 | 215.00 | 215.00 | - | 13,207 |
| Feb 11, 2026 | 223.00 | 223.00 | 211.00 | 215.00 | 215.00 | - | 19,133 |
| Feb 10, 2026 | 220.00 | 223.00 | 211.00 | 215.00 | 215.00 | 0.47% | 16,596 |
| Feb 9, 2026 | 218.00 | 220.00 | 212.72 | 214.00 | 214.00 | 1.42% | 34,201 |
| Feb 6, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.40% | 13,283 |
| Feb 5, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 10,961 |
| Feb 4, 2026 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.47% | 8,555 |
| Feb 3, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | - | 17,340 |
| Feb 2, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 0.47% | 24,533 |
| Jan 30, 2026 | 219.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.30% | 27,425 |
| Jan 29, 2026 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -0.91% | 51,603 |
| Jan 28, 2026 | 220.00 | 225.00 | 217.00 | 219.00 | 219.00 | 5.80% | 94,821 |
| Jan 27, 2026 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 16,458 |
| Jan 26, 2026 | 213.00 | 216.36 | 206.00 | 209.00 | 209.00 | 0.97% | 35,023 |
| Jan 23, 2026 | 208.00 | 216.00 | 206.00 | 207.00 | 207.00 | 0.49% | 10,805 |
| Jan 22, 2026 | 209.00 | 215.00 | 206.00 | 206.00 | 206.00 | -0.96% | 28,792 |
| Jan 21, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 2,153 |
| Jan 20, 2026 | 215.00 | 215.00 | 206.00 | 210.00 | 210.00 | 0.96% | 107,130 |
| Jan 19, 2026 | 215.00 | 216.00 | 208.00 | 208.00 | 208.00 | -3.70% | 42,425 |
| Jan 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.46% | 9,102 |
| Jan 15, 2026 | 217.00 | 220.00 | 212.00 | 217.00 | 217.00 | 0.46% | 62,089 |
| Jan 14, 2026 | 215.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0.93% | 13,979 |
| Jan 13, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 48,265 |