Palace Capital plc PCA
LSE · United Kingdom · Finance
GBp 190.00+2.00 (+1.06%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | 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 |