MedPal AI Plc MPAL
LSE · United Kingdom · Technology Services
GBp 7.75+0.15 (+1.97%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 7.42 | -1.72% | GBp 7.65 | GBp 7.80 | GBp 7.00 | 25.15M |
| 2026-09-29 | GBp 7.55 | +4.14% | GBp 7.20 | GBp 8.10 | GBp 7.20 | 30.45M |
| 2026-09-28 | GBp 7.25 | +13.28% | GBp 6.20 | GBp 7.50 | GBp 6.20 | 35.20M |
| 2026-09-25 | GBp 6.40 | -1.54% | GBp 6.45 | GBp 6.75 | GBp 6.09 | 26.27M |
| 2026-09-24 | GBp 6.50 | +8.33% | GBp 5.90 | GBp 6.57 | GBp 5.60 | 21.55M |
| 2026-09-23 | GBp 6.00 | -4.61% | GBp 6.30 | GBp 6.40 | GBp 5.80 | 14.09M |
| 2026-09-22 | GBp 6.29 | +9.39% | GBp 5.75 | GBp 6.40 | GBp 5.70 | 49.97M |
| 2026-09-21 | GBp 5.75 | -4.17% | GBp 5.45 | GBp 5.80 | GBp 5.10 | 107.04M |
| 2026-09-18 | GBp 6.00 | -4.76% | GBp 6.30 | GBp 6.40 | GBp 5.70 | 9.62M |
| 2026-09-17 | GBp 6.30 | -0.79% | GBp 6.35 | GBp 6.50 | GBp 6.00 | 7.26M |
| 2026-09-16 | GBp 6.35 | +9.48% | GBp 5.80 | GBp 6.46 | GBp 5.70 | 18.22M |
| 2026-09-15 | GBp 5.80 | -0.85% | GBp 5.90 | GBp 6.00 | GBp 5.40 | 14.23M |
| 2026-09-14 | GBp 5.85 | -7.87% | GBp 6.30 | GBp 6.40 | GBp 5.80 | 16.04M |
| 2026-09-11 | GBp 6.35 | -3.79% | GBp 6.80 | GBp 7.00 | GBp 6.00 | 14.97M |
| 2026-09-10 | GBp 6.60 | -1.49% | GBp 6.75 | GBp 7.30 | GBp 6.60 | 23.20M |
| 2026-09-09 | GBp 6.70 | -5.37% | GBp 7.15 | GBp 7.50 | GBp 6.25 | 38.27M |
| 2026-09-08 | GBp 7.08 | +18.00% | GBp 6.00 | GBp 7.10 | GBp 5.90 | 43.43M |
| 2026-09-07 | GBp 6.00 | +15.38% | GBp 5.80 | GBp 6.50 | GBp 5.50 | 53.09M |
| 2026-09-04 | GBp 5.20 | -5.45% | GBp 5.40 | GBp 5.70 | GBp 5.00 | 18.21M |
| 2026-09-03 | GBp 5.50 | +12.24% | GBp 4.80 | GBp 5.50 | GBp 4.70 | 20.37M |
| 2026-09-02 | GBp 4.90 | +11.36% | GBp 4.55 | GBp 5.10 | GBp 4.43 | 16.88M |
| 2026-09-01 | GBp 4.40 | +1.15% | GBp 4.35 | GBp 4.75 | GBp 4.20 | 25.96M |
| 2026-08-28 | GBp 4.35 | +6.10% | GBp 4.10 | GBp 4.47 | GBp 4.10 | 5.59M |
| 2026-08-27 | GBp 4.10 | -1.91% | GBp 4.10 | GBp 4.30 | GBp 4.00 | 7.09M |
| 2026-08-26 | GBp 4.18 | +11.47% | GBp 3.75 | GBp 4.20 | GBp 3.60 | 12.62M |
| 2026-08-25 | GBp 3.75 | -3.85% | GBp 3.90 | GBp 3.90 | GBp 3.65 | 5.17M |
| 2026-08-24 | GBp 3.90 | 0.00% | GBp 3.90 | GBp 4.00 | GBp 3.80 | 4.58M |
| 2026-08-21 | GBp 3.90 | -2.50% | GBp 4.00 | GBp 4.10 | GBp 3.83 | 5.04M |
| 2026-08-20 | GBp 4.00 | +5.26% | GBp 3.80 | GBp 4.20 | GBp 3.70 | 6.43M |
| 2026-08-19 | GBp 3.80 | -1.30% | GBp 3.85 | GBp 3.90 | GBp 3.70 | 5.09M |
| 2026-08-18 | GBp 3.85 | +1.32% | GBp 3.80 | GBp 4.00 | GBp 3.50 | 8.64M |
| 2026-08-17 | GBp 3.80 | -2.56% | GBp 3.90 | GBp 4.00 | GBp 3.60 | 10.57M |
| 2026-08-14 | GBp 3.90 | -3.70% | GBp 4.05 | GBp 4.10 | GBp 3.80 | 6.55M |
| 2026-08-13 | GBp 4.05 | -4.71% | GBp 4.25 | GBp 4.40 | GBp 3.90 | 6.30M |
| 2026-08-12 | GBp 4.25 | +1.67% | GBp 4.15 | GBp 4.40 | GBp 3.92 | 19.72M |
| 2026-08-11 | GBp 4.18 | +3.21% | GBp 4.10 | GBp 4.70 | GBp 4.00 | 48.56M |
| 2026-08-10 | GBp 4.05 | +8.00% | GBp 3.75 | GBp 4.10 | GBp 3.70 | 11.31M |
| 2026-08-07 | GBp 3.75 | -1.32% | GBp 3.70 | GBp 4.00 | GBp 3.60 | 17.55M |
| 2026-08-06 | GBp 3.80 | -2.56% | GBp 3.95 | GBp 4.35 | GBp 3.65 | 26.16M |
| 2026-08-05 | GBp 3.90 | +13.04% | GBp 3.45 | GBp 4.00 | GBp 3.30 | 24.64M |
| 2026-08-04 | GBp 3.45 | +11.29% | GBp 3.35 | GBp 3.80 | GBp 3.30 | 49.10M |
| 2026-08-03 | GBp 3.10 | 0.00% | GBp 3.10 | GBp 3.20 | GBp 3.00 | 3.53M |
| 2026-07-31 | GBp 3.10 | +1.64% | GBp 3.05 | GBp 3.20 | GBp 2.90 | 10.48M |
| 2026-07-30 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.30 | GBp 3.00 | 6.85M |
| 2026-07-29 | GBp 3.05 | -0.81% | GBp 3.08 | GBp 3.15 | GBp 3.00 | 3.10M |
| 2026-07-28 | GBp 3.08 | -6.82% | GBp 3.30 | GBp 3.40 | GBp 3.00 | 10.34M |
| 2026-07-27 | GBp 3.30 | -4.35% | GBp 3.45 | GBp 3.50 | GBp 3.20 | 3.42M |
| 2026-07-24 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.50 | GBp 3.40 | 3.01M |
| 2026-07-23 | GBp 3.45 | -1.43% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 5.30M |
| 2026-07-22 | GBp 3.50 | +1.45% | GBp 3.45 | GBp 3.70 | GBp 3.40 | 7.87M |
| 2026-07-21 | GBp 3.45 | -1.43% | GBp 3.50 | GBp 3.60 | GBp 3.30 | 5.81M |
| 2026-07-20 | GBp 3.50 | +2.94% | GBp 3.45 | GBp 3.60 | GBp 3.40 | 12.15M |
| 2026-07-17 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.20 | 7.21M |
| 2026-07-16 | GBp 3.40 | +4.62% | GBp 3.25 | GBp 3.50 | GBp 3.20 | 7.74M |
| 2026-07-15 | GBp 3.25 | -1.52% | GBp 3.30 | GBp 3.40 | GBp 3.20 | 3.36M |
| 2026-07-14 | GBp 3.30 | +3.12% | GBp 3.20 | GBp 3.40 | GBp 3.10 | 6.78M |
| 2026-07-13 | GBp 3.20 | -5.88% | GBp 3.40 | GBp 3.40 | GBp 3.20 | 7.23M |
| 2026-07-10 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 3.05M |
| 2026-07-09 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 6.30M |
| 2026-07-08 | GBp 3.40 | -5.56% | GBp 3.60 | GBp 3.60 | GBp 3.30 | 10.14M |
| 2026-07-07 | GBp 3.60 | -1.37% | GBp 3.65 | GBp 3.70 | GBp 3.50 | 7.53M |
| 2026-07-06 | GBp 3.65 | 0.00% | GBp 3.65 | GBp 3.80 | GBp 3.60 | 9.75M |
| 2026-07-03 | GBp 3.65 | -8.75% | GBp 3.60 | GBp 3.80 | GBp 3.50 | 51.12M |
| 2026-07-02 | GBp 4.00 | -4.76% | GBp 4.20 | GBp 4.30 | GBp 3.85 | 7.64M |
| 2026-07-01 | GBp 4.20 | +5.00% | GBp 4.10 | GBp 4.45 | GBp 3.90 | 15.90M |
| 2026-06-30 | GBp 4.00 | -10.11% | GBp 4.45 | GBp 4.60 | GBp 3.80 | 11.64M |
| 2026-06-29 | GBp 4.45 | -3.26% | GBp 4.60 | GBp 4.80 | GBp 4.10 | 8.57M |
| 2026-06-26 | GBp 4.60 | +5.75% | GBp 4.40 | GBp 4.80 | GBp 4.15 | 9.46M |
| 2026-06-25 | GBp 4.35 | -5.43% | GBp 4.60 | GBp 4.78 | GBp 4.30 | 6.30M |
| 2026-06-24 | GBp 4.60 | +2.22% | GBp 4.50 | GBp 4.70 | GBp 4.30 | 5.86M |
| 2026-06-23 | GBp 4.50 | -6.25% | GBp 4.80 | GBp 5.00 | GBp 4.30 | 5.79M |
| 2026-06-22 | GBp 4.80 | +2.13% | GBp 4.80 | GBp 5.20 | GBp 4.60 | 10.63M |
| 2026-06-19 | GBp 4.70 | +20.51% | GBp 3.90 | GBp 4.80 | GBp 3.86 | 14.65M |
| 2026-06-18 | GBp 3.90 | +1.30% | GBp 4.05 | GBp 4.30 | GBp 3.80 | 8.90M |
| 2026-06-17 | GBp 3.85 | -10.47% | GBp 4.30 | GBp 4.30 | GBp 3.60 | 19.94M |
| 2026-06-16 | GBp 4.30 | -4.02% | GBp 4.45 | GBp 4.80 | GBp 4.10 | 8.35M |
| 2026-06-15 | GBp 4.48 | +7.95% | GBp 4.15 | GBp 5.50 | GBp 4.00 | 34.84M |
| 2026-06-12 | GBp 4.15 | +33.87% | GBp 3.25 | GBp 4.60 | GBp 3.22 | 46.56M |
| 2026-06-11 | GBp 3.10 | +6.90% | GBp 2.90 | GBp 3.22 | GBp 2.70 | 4.81M |
| 2026-06-10 | GBp 2.90 | -6.45% | GBp 3.15 | GBp 3.40 | GBp 2.55 | 9.03M |
| 2026-06-09 | GBp 3.10 | +14.81% | GBp 2.70 | GBp 3.30 | GBp 2.60 | 21.12M |
| 2026-06-08 | GBp 2.70 | -1.82% | GBp 2.75 | GBp 2.90 | GBp 2.50 | 18.95M |
| 2026-06-05 | GBp 2.75 | +3.77% | GBp 2.65 | GBp 2.90 | GBp 2.60 | 1.90M |
| 2026-06-04 | GBp 2.65 | -1.85% | GBp 2.70 | GBp 2.80 | GBp 2.50 | 3.99M |
| 2026-06-03 | GBp 2.70 | 0.00% | GBp 2.70 | GBp 2.80 | GBp 2.60 | 971.41K |
| 2026-06-02 | GBp 2.70 | -1.82% | GBp 2.75 | GBp 2.90 | GBp 2.54 | 5.51M |
| 2026-06-01 | GBp 2.75 | +10.00% | GBp 2.55 | GBp 2.90 | GBp 2.50 | 15.12M |
| 2026-05-29 | GBp 2.50 | +2.04% | GBp 2.50 | GBp 2.70 | GBp 2.40 | 6.86M |
| 2026-05-28 | GBp 2.45 | 0.00% | GBp 2.45 | GBp 2.60 | GBp 2.30 | 1.03M |
| 2026-05-27 | GBp 2.45 | -2.00% | GBp 2.50 | GBp 2.60 | GBp 2.30 | 2.83M |