Palace Capital Plc (LON:PCA)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
+1.50 (0.68%)
Aug 27, 2025, 4:35 PM BST
Palace Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 221.80 | 222.00 | 218.00 | 222.00 | 222.00 | 0.68% | 747 |
| Aug 26, 2025 | 223.00 | 223.00 | 218.00 | 220.50 | 220.50 | 0.23% | 136 |
| Aug 22, 2025 | 219.60 | 229.00 | 215.00 | 220.00 | 220.00 | -0.68% | 51,933 |
| Aug 21, 2025 | 234.00 | 234.00 | 220.90 | 221.50 | 221.50 | -1.56% | 1,285 |
| Aug 20, 2025 | 223.00 | 234.00 | 220.00 | 225.00 | 225.00 | - | 39,693 |
| Aug 19, 2025 | 234.00 | 234.00 | 222.00 | 225.00 | 225.00 | -1.32% | 13,109 |
| Aug 18, 2025 | 234.00 | 234.00 | 226.00 | 228.00 | 228.00 | 0.88% | 8,411 |
| Aug 15, 2025 | 232.99 | 232.99 | 226.00 | 226.00 | 226.00 | -0.88% | 1,897 |
| Aug 14, 2025 | 228.00 | 228.00 | 226.00 | 228.00 | 228.00 | - | 35,580 |
| Aug 13, 2025 | 226.87 | 229.00 | 226.87 | 228.00 | 228.00 | 0.22% | 12,232 |
| Aug 12, 2025 | 228.25 | 228.25 | 226.87 | 227.50 | 227.50 | 0.66% | 15,782 |
| Aug 11, 2025 | 228.62 | 228.62 | 226.00 | 226.00 | 226.00 | -0.66% | 972 |
| Aug 8, 2025 | 226.00 | 229.00 | 226.00 | 227.50 | 227.50 | -0.66% | 11 |
| Aug 7, 2025 | 229.00 | 229.00 | 226.86 | 229.00 | 229.00 | - | 5,360 |
| Aug 6, 2025 | 226.45 | 229.00 | 226.00 | 229.00 | 229.00 | - | 18,012 |
| Aug 5, 2025 | 227.71 | 229.00 | 225.65 | 229.00 | 229.00 | 1.33% | 62,622 |
| Aug 4, 2025 | 223.00 | 226.00 | 222.00 | 226.00 | 226.00 | -0.88% | 23,242 |
| Aug 1, 2025 | 225.08 | 232.99 | 224.00 | 228.00 | 228.00 | 0.66% | 118,897 |
| Jul 31, 2025 | 220.00 | 229.00 | 220.00 | 226.50 | 226.50 | 3.42% | 59,254 |
| Jul 30, 2025 | 219.00 | 222.00 | 219.00 | 219.00 | 219.00 | - | 23,613 |
| Jul 29, 2025 | 220.20 | 229.00 | 218.00 | 219.00 | 219.00 | -1.79% | 184,867 |
| Jul 28, 2025 | 219.75 | 223.00 | 219.00 | 223.00 | 223.00 | 1.83% | 13,281 |
| Jul 25, 2025 | 219.00 | 225.00 | 218.00 | 219.00 | 219.00 | 0.46% | 67,125 |
| Jul 24, 2025 | 219.00 | 229.00 | 218.00 | 218.00 | 218.00 | -0.46% | 102,947 |
| Jul 23, 2025 | 229.00 | 229.00 | 219.00 | 219.00 | 219.00 | -2.01% | 1,801 |
| Jul 22, 2025 | 224.00 | 228.00 | 220.33 | 223.50 | 223.50 | 0.68% | 767 |
| Jul 21, 2025 | 228.00 | 228.00 | 220.22 | 222.00 | 222.00 | 0.45% | 20,365 |
| Jul 18, 2025 | 223.30 | 225.00 | 219.00 | 221.00 | 221.00 | -1.78% | 27,680 |
| Jul 17, 2025 | 228.99 | 229.00 | 222.00 | 225.00 | 225.00 | 2.27% | 2,903 |
| Jul 16, 2025 | 224.60 | 229.00 | 219.00 | 220.00 | 220.00 | -1.79% | 5,892 |
| Jul 15, 2025 | 225.20 | 225.20 | 219.00 | 224.00 | 224.00 | -0.22% | 13,688 |
| Jul 14, 2025 | 221.80 | 229.00 | 221.80 | 224.50 | 224.50 | -0.22% | 8,261 |
| Jul 11, 2025 | 219.00 | 228.00 | 218.71 | 225.00 | 225.00 | -0.88% | 73,464 |
| Jul 10, 2025 | 222.00 | 227.00 | 219.00 | 227.00 | 227.00 | 1.79% | 14,083 |
| Jul 9, 2025 | 228.99 | 228.99 | 219.00 | 223.00 | 223.00 | 0.45% | 8,939 |
| Jul 8, 2025 | 220.00 | 228.00 | 220.00 | 222.00 | 222.00 | -3.06% | 29,120 |
| Jul 7, 2025 | 229.00 | 229.00 | 220.00 | 229.00 | 229.00 | 1.78% | 23,090 |
| Jul 4, 2025 | 228.00 | 228.00 | 221.00 | 225.00 | 225.00 | -1.75% | 16,796 |
| Jul 3, 2025 | 221.35 | 229.00 | 221.00 | 229.00 | 229.00 | 2.23% | 3,753 |
| Jul 2, 2025 | 219.00 | 224.00 | 219.00 | 224.00 | 224.00 | 1.82% | 10,203 |
| Jul 1, 2025 | 220.00 | 224.12 | 219.00 | 220.00 | 220.00 | -1.35% | 20,634 |
| Jun 30, 2025 | 229.00 | 229.00 | 221.00 | 223.00 | 223.00 | -0.89% | 23,683 |
| Jun 27, 2025 | 224.00 | 225.00 | 219.75 | 225.00 | 225.00 | 0.45% | 50,848 |
| Jun 26, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 1,085 |
| Jun 25, 2025 | 222.00 | 224.00 | 219.00 | 222.00 | 222.00 | 0.45% | 36,867 |
| Jun 24, 2025 | 222.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.45% | 6,463 |
| Jun 23, 2025 | 224.00 | 224.00 | 221.00 | 222.00 | 222.00 | 0.45% | 9,752 |
| Jun 20, 2025 | 221.00 | 225.00 | 221.00 | 221.00 | 221.00 | -0.45% | 15,912 |
| Jun 19, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | 0.45% | 9,359 |
| Jun 18, 2025 | 219.00 | 224.00 | 219.00 | 221.00 | 221.00 | -1.78% | 1,079 |