Palace Capital Plc (LON:PCA)
London · Delayed Price · Currency is GBP · Price in GBX 180.00
-2.00 (-1.10%)
Jul 24, 2026, 4:35 PM GMT
Palace Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 179.00 | 184.00 | 179.00 | 180.00 | 180.00 | -1.10% | 31,437 |
| Jul 23, 2026 | 170.00 | 182.00 | 170.00 | 182.00 | 182.00 | 3.41% | 132,823 |
| Jul 22, 2026 | 170.00 | 177.50 | 170.00 | 176.00 | 176.00 | 3.53% | 11,289 |
| Jul 21, 2026 | 177.50 | 177.50 | 170.00 | 170.00 | 170.00 | -4.49% | 10,459 |
| Jul 20, 2026 | 179.50 | 179.50 | 175.00 | 178.00 | 178.00 | -1.11% | 58,547 |
| Jul 17, 2026 | 182.00 | 186.50 | 180.00 | 180.00 | 180.00 | - | 94,876 |
| Jul 16, 2026 | 185.00 | 190.50 | 177.50 | 180.00 | 180.00 | -3.74% | 8,885,515 |
| Jul 15, 2026 | 186.50 | 187.50 | 180.50 | 187.00 | 187.00 | 2.19% | 35,356 |
| Jul 14, 2026 | 182.00 | 185.00 | 177.50 | 183.00 | 183.00 | 0.55% | 5,003 |
| Jul 13, 2026 | 184.00 | 185.00 | 180.50 | 182.00 | 182.00 | 1.11% | 23,670 |
| Jul 10, 2026 | 180.00 | 182.09 | 179.12 | 180.00 | 180.00 | 0.56% | 52,463 |
| Jul 9, 2026 | 180.00 | 180.50 | 179.00 | 179.00 | 179.00 | - | 31,644 |
| Jul 8, 2026 | 180.00 | 180.00 | 176.00 | 179.00 | 179.00 | 2.87% | 101,410 |
| Jul 7, 2026 | 176.00 | 180.00 | 173.00 | 174.00 | 174.00 | 0.58% | 25,111 |
| Jul 6, 2026 | 173.00 | 177.50 | 173.00 | 173.00 | 173.00 | -0.29% | 13,884 |
| Jul 3, 2026 | 171.50 | 177.50 | 167.65 | 173.50 | 173.50 | 0.87% | 119,588 |
| Jul 2, 2026 | 174.00 | 174.00 | 170.00 | 172.00 | 172.00 | 1.78% | 70,989 |
| Jul 1, 2026 | 168.00 | 174.00 | 168.00 | 169.00 | 169.00 | 1.20% | 89,615 |
| Jun 30, 2026 | 166.50 | 167.47 | 165.00 | 167.00 | 167.00 | 1.21% | 136,992 |
| Jun 29, 2026 | 165.00 | 167.50 | 165.00 | 165.00 | 165.00 | - | 9,502 |
| Jun 26, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 19,643 |
| Jun 25, 2026 | 165.50 | 166.00 | 164.00 | 166.00 | 166.00 | 1.22% | 2,385 |
| Jun 24, 2026 | 166.50 | 166.50 | 164.00 | 164.00 | 164.00 | -0.61% | 36,120 |
| Jun 23, 2026 | 173.50 | 173.50 | 163.00 | 165.00 | 165.00 | 1.23% | 46,750 |
| Jun 22, 2026 | 166.00 | 170.00 | 163.00 | 163.00 | 163.00 | -1.21% | 81,772 |
| Jun 19, 2026 | 165.50 | 170.66 | 162.00 | 165.00 | 165.00 | -2.94% | 704,518 |
| Jun 18, 2026 | 171.50 | 172.00 | 161.50 | 170.00 | 170.00 | -0.29% | 36,179 |
| Jun 17, 2026 | 163.50 | 170.50 | 160.00 | 170.50 | 170.50 | 2.40% | 103,205 |
| Jun 16, 2026 | 165.00 | 171.00 | 162.84 | 166.50 | 166.50 | -0.60% | 3,033 |
| Jun 15, 2026 | 170.00 | 170.00 | 165.00 | 167.50 | 167.50 | 0.90% | 4,022 |
| Jun 12, 2026 | 166.00 | 172.00 | 166.00 | 166.00 | 166.00 | - | 10,567 |
| Jun 11, 2026 | 165.50 | 172.50 | 160.00 | 166.00 | 166.00 | -1.78% | 415,529 |
| Jun 10, 2026 | 169.00 | 172.00 | 167.00 | 169.00 | 169.00 | 0.30% | 72,258 |
| Jun 9, 2026 | 165.50 | 171.50 | 161.00 | 168.50 | 168.50 | 2.12% | 898,850 |
| Jun 8, 2026 | 168.00 | 170.43 | 161.50 | 165.00 | 165.00 | -1.20% | 126,191 |
| Jun 5, 2026 | 165.00 | 168.00 | 165.00 | 167.00 | 167.00 | 1.21% | 41,770 |
| Jun 4, 2026 | 170.50 | 173.00 | 164.00 | 165.00 | 165.00 | -4.62% | 63,112 |
| Jun 3, 2026 | 169.00 | 173.00 | 165.50 | 173.00 | 173.00 | 2.37% | 17,697 |
| Jun 2, 2026 | 168.50 | 169.00 | 165.00 | 169.00 | 169.00 | 1.20% | 7,456 |
| Jun 1, 2026 | 169.00 | 170.50 | 161.00 | 167.00 | 167.00 | 1.21% | 150,487 |
| May 29, 2026 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 2.17% | 19,720 |
| May 28, 2026 | 169.00 | 170.50 | 161.50 | 161.50 | 161.50 | -2.12% | 33,753 |
| May 27, 2026 | 165.00 | 170.50 | 161.50 | 165.00 | 165.00 | -2.37% | 13,243 |
| May 26, 2026 | 161.00 | 171.00 | 161.00 | 169.00 | 169.00 | 0.30% | 22,183 |
| May 22, 2026 | 165.50 | 172.50 | 165.00 | 168.50 | 168.50 | - | 20,098 |
| May 21, 2026 | 169.30 | 168.50 | 163.50 | 168.50 | 168.50 | -1.75% | 14,164 |
| May 20, 2026 | 167.00 | 173.00 | 161.50 | 171.50 | 171.50 | 0.29% | 22,916 |
| May 19, 2026 | 172.50 | 172.50 | 163.00 | 171.00 | 171.00 | 0.88% | 4,520 |
| May 18, 2026 | 165.50 | 170.00 | 162.50 | 169.50 | 169.50 | 1.50% | 36,308 |
| May 15, 2026 | 172.50 | 172.50 | 161.50 | 167.00 | 167.00 | -1.76% | 7,259 |