Palace Capital plc PCA
LSE · Vereinigtes Königreich · Finanzen
GBp 190,00+2,00 (+1,06 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 190,00 | +1,06 % | GBp 192,00 | GBp 192,00 | GBp 188,00 | 42,09K |
| 2026-09-30 | GBp 188,00 | -2,08 % | GBp 193,00 | GBp 193,00 | GBp 185,56 | 113,82K |
| 2026-09-29 | GBp 192,00 | +1,05 % | GBp 192,00 | GBp 194,00 | GBp 190,00 | 26,54K |
| 2026-09-28 | GBp 190,00 | 0,00 % | GBp 193,00 | GBp 193,00 | GBp 190,00 | 24,50K |
| 2026-09-25 | GBp 190,00 | -0,52 % | GBp 191,00 | GBp 192,50 | GBp 190,00 | 191,12K |
| 2026-09-24 | GBp 191,00 | -2,30 % | GBp 192,50 | GBp 194,00 | GBp 190,63 | 81,54K |
| 2026-09-23 | GBp 195,50 | +2,89 % | GBp 191,00 | GBp 195,50 | GBp 190,00 | 9,28K |
| 2026-09-22 | GBp 190,00 | +0,26 % | GBp 190,00 | GBp 190,20 | GBp 188,00 | 53,16K |
| 2026-09-21 | GBp 189,50 | -0,26 % | GBp 190,00 | GBp 190,00 | GBp 189,00 | 5,98K |
| 2026-09-18 | GBp 190,00 | 0,00 % | GBp 187,00 | GBp 190,00 | GBp 187,00 | 19,71K |
| 2026-09-17 | GBp 190,00 | +1,20 % | GBp 189,00 | GBp 190,00 | GBp 187,00 | 6,63K |
| 2026-09-16 | GBp 187,75 | +0,13 % | GBp 189,00 | GBp 189,50 | GBp 186,00 | 9,90K |
| 2026-09-15 | GBp 187,50 | 0,00 % | GBp 186,50 | GBp 187,50 | GBp 186,50 | 466 |
| 2026-09-14 | GBp 187,50 | -0,53 % | GBp 188,00 | GBp 189,65 | GBp 185,86 | 41,45K |
| 2026-09-11 | GBp 188,50 | -0,26 % | GBp 187,00 | GBp 188,50 | GBp 185,28 | 17,90K |
| 2026-09-10 | GBp 189,00 | +1,07 % | GBp 189,00 | GBp 189,00 | GBp 185,50 | 9,60K |
| 2026-09-09 | GBp 187,00 | 0,00 % | GBp 186,00 | GBp 189,00 | GBp 185,00 | 14,51K |
| 2026-09-08 | GBp 187,00 | -0,53 % | GBp 187,00 | GBp 189,00 | GBp 185,17 | 18,53K |
| 2026-09-07 | GBp 188,00 | +0,53 % | GBp 189,00 | GBp 189,00 | GBp 182,52 | 294,83K |
| 2026-09-04 | GBp 187,00 | 0,00 % | GBp 185,00 | GBp 188,91 | GBp 185,00 | 11,37K |
| 2026-09-03 | GBp 187,00 | +0,81 % | GBp 185,00 | GBp 187,00 | GBp 185,00 | 10,31K |
| 2026-09-02 | GBp 185,50 | 0,00 % | GBp 185,00 | GBp 186,00 | GBp 185,00 | 32,83K |
| 2026-09-01 | GBp 185,50 | -1,85 % | GBp 189,00 | GBp 189,00 | GBp 182,00 | 72,17K |
| 2026-08-28 | GBp 189,00 | +1,89 % | GBp 185,00 | GBp 189,00 | GBp 181,00 | 19,14K |
| 2026-08-27 | GBp 185,50 | +0,82 % | GBp 185,00 | GBp 187,00 | GBp 183,84 | 11,30K |
| 2026-08-26 | GBp 184,00 | +0,55 % | GBp 181,00 | GBp 184,50 | GBp 181,00 | 11,74K |
| 2026-08-25 | GBp 183,00 | +1,10 % | GBp 180,00 | GBp 183,00 | GBp 180,00 | 5,09K |
| 2026-08-24 | GBp 181,00 | -0,55 % | GBp 180,00 | GBp 183,91 | GBp 180,00 | 6,06K |
| 2026-08-21 | GBp 182,00 | +1,11 % | GBp 180,00 | GBp 182,00 | GBp 180,00 | 6,28K |
| 2026-08-20 | GBp 180,00 | -1,91 % | GBp 182,25 | GBp 184,00 | GBp 180,00 | 883 |
| 2026-08-19 | GBp 183,50 | +1,94 % | GBp 180,00 | GBp 184,00 | GBp 180,00 | 1,49K |
| 2026-08-18 | GBp 180,00 | -0,28 % | GBp 180,00 | GBp 184,00 | GBp 180,00 | 354 |
| 2026-08-17 | GBp 180,50 | -1,37 % | GBp 180,00 | GBp 184,00 | GBp 180,00 | 10,66K |
| 2026-08-14 | GBp 183,00 | 0,00 % | GBp 181,00 | GBp 183,00 | GBp 180,39 | 16,74K |
| 2026-08-13 | GBp 183,00 | 0,00 % | GBp 181,00 | GBp 183,00 | GBp 179,50 | 24,07K |
| 2026-08-12 | GBp 183,00 | +1,67 % | GBp 180,00 | GBp 183,00 | GBp 175,60 | 13,87K |
| 2026-08-11 | GBp 180,00 | +2,27 % | GBp 176,00 | GBp 182,00 | GBp 176,00 | 2,95K |
| 2026-08-10 | GBp 176,00 | 0,00 % | GBp 180,00 | GBp 182,00 | GBp 175,00 | 26,07K |
| 2026-08-07 | GBp 176,00 | +0,57 % | GBp 175,00 | GBp 182,50 | GBp 175,00 | 5,19K |
| 2026-08-06 | GBp 175,00 | -2,23 % | GBp 175,00 | GBp 178,40 | GBp 175,00 | 2,28K |
| 2026-08-05 | GBp 179,00 | +1,99 % | GBp 175,00 | GBp 182,65 | GBp 175,00 | 2,55K |
| 2026-08-04 | GBp 175,50 | -2,36 % | GBp 175,50 | GBp 184,00 | GBp 175,00 | 2,64K |
| 2026-08-03 | GBp 179,75 | -0,14 % | GBp 183,50 | GBp 184,00 | GBp 175,50 | 5,14K |
| 2026-07-31 | GBp 180,00 | +2,86 % | GBp 183,50 | GBp 183,50 | GBp 172,50 | 4,35K |
| 2026-07-30 | GBp 175,00 | -0,28 % | GBp 175,50 | GBp 183,50 | GBp 174,50 | 8,49K |
| 2026-07-29 | GBp 175,50 | -2,50 % | GBp 175,50 | GBp 183,55 | GBp 175,50 | 1,90K |
| 2026-07-28 | GBp 180,00 | -0,83 % | GBp 175,50 | GBp 186,00 | GBp 175,50 | 13,26K |
| 2026-07-27 | GBp 181,50 | +0,83 % | GBp 175,00 | GBp 186,50 | GBp 175,00 | 11,45K |
| 2026-07-24 | GBp 180,00 | -1,10 % | GBp 179,00 | GBp 184,00 | GBp 179,00 | 31,44K |
| 2026-07-23 | GBp 182,00 | +3,41 % | GBp 170,00 | GBp 182,00 | GBp 170,00 | 132,82K |
| 2026-07-22 | GBp 176,00 | +3,53 % | GBp 170,00 | GBp 177,50 | GBp 170,00 | 11,29K |
| 2026-07-21 | GBp 170,00 | -4,49 % | GBp 177,50 | GBp 177,50 | GBp 170,00 | 10,46K |
| 2026-07-20 | GBp 178,00 | -1,11 % | GBp 179,50 | GBp 179,50 | GBp 175,00 | 58,55K |
| 2026-07-17 | GBp 180,00 | 0,00 % | GBp 182,00 | GBp 186,50 | GBp 180,00 | 94,88K |
| 2026-07-16 | GBp 180,00 | -3,74 % | GBp 185,00 | GBp 190,50 | GBp 177,50 | 8,89M |
| 2026-07-15 | GBp 187,00 | +2,19 % | GBp 186,50 | GBp 187,50 | GBp 180,50 | 35,36K |
| 2026-07-14 | GBp 183,00 | +0,55 % | GBp 182,00 | GBp 185,00 | GBp 177,50 | 5,00K |
| 2026-07-13 | GBp 182,00 | +1,11 % | GBp 184,00 | GBp 185,00 | GBp 180,50 | 23,67K |
| 2026-07-10 | GBp 180,00 | +0,56 % | GBp 180,00 | GBp 182,09 | GBp 179,12 | 52,46K |
| 2026-07-09 | GBp 179,00 | 0,00 % | GBp 180,00 | GBp 180,50 | GBp 179,00 | 31,64K |
| 2026-07-08 | GBp 179,00 | +2,87 % | GBp 180,00 | GBp 180,20 | GBp 176,00 | 101,41K |
| 2026-07-07 | GBp 174,00 | +0,58 % | GBp 176,00 | GBp 180,00 | GBp 173,00 | 25,11K |
| 2026-07-06 | GBp 173,00 | -0,29 % | GBp 173,00 | GBp 177,50 | GBp 173,00 | 13,88K |
| 2026-07-03 | GBp 173,50 | +0,87 % | GBp 171,50 | GBp 177,50 | GBp 167,65 | 119,59K |
| 2026-07-02 | GBp 172,00 | +1,78 % | GBp 174,00 | GBp 174,00 | GBp 170,00 | 70,99K |
| 2026-07-01 | GBp 169,00 | +1,20 % | GBp 168,00 | GBp 174,00 | GBp 168,00 | 89,61K |
| 2026-06-30 | GBp 167,00 | +1,21 % | GBp 166,50 | GBp 167,47 | GBp 165,00 | 136,99K |
| 2026-06-29 | GBp 165,00 | 0,00 % | GBp 165,00 | GBp 167,50 | GBp 165,00 | 9,50K |
| 2026-06-26 | GBp 165,00 | -0,60 % | GBp 166,00 | GBp 166,00 | GBp 164,00 | 19,64K |
| 2026-06-25 | GBp 166,00 | +1,22 % | GBp 165,50 | GBp 166,00 | GBp 164,00 | 2,38K |
| 2026-06-24 | GBp 164,00 | -0,61 % | GBp 166,50 | GBp 166,50 | GBp 164,00 | 36,12K |
| 2026-06-23 | GBp 165,00 | +1,23 % | GBp 173,50 | GBp 173,50 | GBp 163,00 | 46,75K |
| 2026-06-22 | GBp 163,00 | -1,21 % | GBp 169,50 | GBp 170,00 | GBp 163,00 | 81,77K |
| 2026-06-19 | GBp 165,00 | -2,94 % | GBp 165,50 | GBp 170,66 | GBp 162,00 | 704,52K |
| 2026-06-18 | GBp 170,00 | -0,29 % | GBp 171,50 | GBp 172,00 | GBp 161,50 | 36,18K |
| 2026-06-17 | GBp 170,50 | +2,40 % | GBp 163,50 | GBp 170,50 | GBp 160,00 | 103,20K |
| 2026-06-16 | GBp 166,50 | -0,60 % | GBp 165,00 | GBp 171,00 | GBp 162,84 | 3,03K |
| 2026-06-15 | GBp 167,50 | +0,90 % | GBp 170,00 | GBp 170,00 | GBp 165,00 | 4,02K |
| 2026-06-12 | GBp 166,00 | 0,00 % | GBp 166,00 | GBp 172,00 | GBp 166,00 | 10,57K |
| 2026-06-11 | GBp 166,00 | -1,78 % | GBp 165,50 | GBp 172,50 | GBp 160,00 | 415,53K |
| 2026-06-10 | GBp 169,00 | +0,30 % | GBp 169,00 | GBp 172,00 | GBp 167,00 | 72,26K |
| 2026-06-09 | GBp 168,50 | +2,12 % | GBp 165,50 | GBp 171,50 | GBp 161,00 | 898,85K |
| 2026-06-08 | GBp 165,00 | -1,20 % | GBp 168,00 | GBp 170,43 | GBp 161,50 | 126,19K |
| 2026-06-05 | GBp 167,00 | +1,21 % | GBp 165,00 | GBp 168,00 | GBp 165,00 | 41,77K |
| 2026-06-04 | GBp 165,00 | -4,62 % | GBp 170,50 | GBp 173,00 | GBp 164,00 | 63,11K |
| 2026-06-03 | GBp 173,00 | +2,37 % | GBp 169,00 | GBp 173,00 | GBp 165,50 | 17,70K |
| 2026-06-02 | GBp 169,00 | +1,20 % | GBp 165,00 | GBp 169,00 | GBp 165,00 | 7,46K |
| 2026-06-01 | GBp 167,00 | +1,21 % | GBp 169,00 | GBp 170,50 | GBp 161,00 | 150,49K |
| 2026-05-29 | GBp 165,00 | +2,17 % | GBp 165,00 | GBp 170,00 | GBp 165,00 | 19,72K |
| 2026-05-28 | GBp 161,50 | -2,12 % | GBp 169,00 | GBp 170,50 | GBp 161,50 | 33,75K |