Palace Capital Plc (LON:PCA)
London · Delayed Price · Currency is GBP · Price in GBX 169.25
-3.75 (-2.17%)
May 1, 2026, 4:28 PM GMT
Palace Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 168.00 | 170.00 | 166.00 | 169.25 | 169.25 | -2.17% | 16,453 |
| Apr 30, 2026 | 167.00 | 173.00 | 165.50 | 173.00 | 173.00 | 4.53% | 39,095 |
| Apr 29, 2026 | 168.00 | 176.00 | 160.50 | 165.50 | 165.50 | -2.65% | 121,336 |
| Apr 28, 2026 | 173.50 | 170.00 | 165.50 | 170.00 | 170.00 | -1.73% | 69,465 |
| Apr 27, 2026 | 168.50 | 175.50 | 168.50 | 173.00 | 173.00 | 1.76% | 3,734 |
| Apr 24, 2026 | 165.50 | 170.00 | 165.50 | 170.00 | 170.00 | 0.89% | 52,952 |
| Apr 23, 2026 | 175.00 | 175.00 | 168.00 | 168.50 | 168.50 | -3.71% | 51,498 |
| Apr 22, 2026 | 172.50 | 176.00 | 168.00 | 175.00 | 175.00 | 3.86% | 9,894 |
| Apr 21, 2026 | 168.50 | 175.50 | 167.60 | 168.50 | 168.50 | 1.51% | 129,688 |
| Apr 20, 2026 | 169.73 | 173.00 | 166.00 | 166.00 | 166.00 | -3.49% | 44,543 |
| Apr 17, 2026 | 172.00 | 175.00 | 170.00 | 172.00 | 172.00 | -0.86% | 41,838 |
| Apr 16, 2026 | 175.68 | 174.00 | 166.50 | 173.50 | 173.50 | -3.61% | 150,235 |
| Apr 15, 2026 | 184.00 | 184.00 | 178.08 | 180.00 | 180.00 | -2.17% | 2,153 |
| Apr 14, 2026 | 184.00 | 184.00 | 177.00 | 184.00 | 184.00 | 4.55% | 1,170 |
| Apr 13, 2026 | 176.00 | 184.00 | 176.00 | 176.00 | 176.00 | -0.28% | 18,068 |
| Apr 10, 2026 | 187.50 | 187.50 | 175.00 | 176.50 | 176.50 | -1.12% | 12,589 |
| Apr 9, 2026 | 175.00 | 182.00 | 182.00 | 178.50 | 178.50 | -3.51% | 26,952 |
| Apr 8, 2026 | 177.93 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 2,349 |
| Apr 7, 2026 | 185.50 | 185.50 | 175.00 | 184.00 | 184.00 | -0.54% | 6,410 |
| Apr 2, 2026 | 180.00 | 188.59 | 178.00 | 185.00 | 185.00 | 2.78% | 69,394 |
| Apr 1, 2026 | 184.50 | 190.00 | 180.00 | 180.00 | 180.00 | - | 52,894 |
| Mar 31, 2026 | 180.50 | 185.50 | 180.00 | 180.00 | 180.00 | - | 64,525 |
| Mar 30, 2026 | 182.00 | 187.50 | 180.00 | 180.00 | 180.00 | -2.70% | 7,531 |
| Mar 27, 2026 | 184.00 | 190.00 | 177.80 | 185.00 | 185.00 | 0.54% | 28,983 |
| Mar 26, 2026 | 189.00 | 202.00 | 184.00 | 184.00 | 184.00 | -4.66% | 22,091 |
| Mar 25, 2026 | 188.50 | 194.32 | 188.50 | 193.00 | 189.25 | 3.21% | 3,647 |
| Mar 24, 2026 | 190.50 | 199.85 | 187.00 | 187.00 | 183.37 | -1.06% | 8,333 |
| Mar 23, 2026 | 188.50 | 202.00 | 188.50 | 189.00 | 185.33 | -0.79% | 10,800 |
| Mar 20, 2026 | 194.00 | 197.50 | 188.00 | 190.50 | 186.80 | -2.56% | 21,184 |
| Mar 19, 2026 | 197.00 | 199.42 | 189.50 | 195.50 | 191.70 | -1.26% | 27,746 |
| Mar 18, 2026 | 199.00 | 203.00 | 196.15 | 198.00 | 194.15 | -0.50% | 3,720 |
| Mar 17, 2026 | 194.50 | 201.64 | 194.00 | 199.00 | 195.13 | - | 53,344 |
| Mar 16, 2026 | 203.00 | 204.00 | 191.50 | 199.00 | 195.13 | -2.45% | 76,910 |
| Mar 13, 2026 | 188.00 | 204.00 | 188.00 | 204.00 | 200.04 | 8.51% | 52,034 |
| Mar 12, 2026 | 203.00 | 205.00 | 188.00 | 188.00 | 184.35 | -4.57% | 33,350 |
| Mar 11, 2026 | 203.00 | 205.00 | 194.42 | 197.00 | 193.17 | -1.01% | 32,527 |
| Mar 10, 2026 | 201.00 | 208.00 | 198.00 | 199.00 | 195.13 | -0.50% | 35,884 |
| Mar 9, 2026 | 203.00 | 210.00 | 200.00 | 200.00 | 196.11 | -6.98% | 9,687 |
| Mar 6, 2026 | 210.00 | 215.00 | 205.96 | 215.00 | 210.82 | 2.87% | 1,329 |
| Mar 5, 2026 | 209.00 | 211.97 | 205.95 | 209.00 | 204.94 | -0.48% | 2,525 |
| Mar 4, 2026 | 210.00 | 211.21 | 205.00 | 210.00 | 205.92 | - | 16,729 |
| Mar 3, 2026 | 208.00 | 214.00 | 206.00 | 210.00 | 205.92 | 0.48% | 11,208 |
| Mar 2, 2026 | 215.00 | 217.00 | 207.00 | 209.00 | 204.94 | -3.24% | 10,827 |
| Feb 27, 2026 | 211.00 | 216.00 | 207.00 | 216.00 | 211.80 | 4.85% | 26,234 |
| Feb 26, 2026 | 213.00 | 213.00 | 206.00 | 206.00 | 202.00 | -1.44% | 32,015 |
| Feb 25, 2026 | 206.00 | 216.00 | 206.00 | 209.00 | 204.94 | 0.48% | 12,018 |
| Feb 24, 2026 | 209.00 | 209.00 | 206.00 | 208.00 | 203.96 | -3.26% | 4,382 |
| Feb 23, 2026 | 214.00 | 216.00 | 207.00 | 215.00 | 210.82 | 4.37% | 8,480 |
| Feb 20, 2026 | 217.00 | 217.00 | 206.00 | 206.00 | 202.00 | -1.90% | 27,574 |
| Feb 19, 2026 | 211.00 | 215.19 | 209.00 | 210.00 | 205.92 | -1.87% | 20,600 |