Palace Capital Plc (PCA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 241.00 | 242.00 | 238.60 | 241.00 | 241.00 | 108,409 |
| Apr 25, 2024 | 238.00 | 242.00 | 231.00 | 238.00 | 238.00 | 267,368 |
| Apr 24, 2024 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 58 |
| Apr 23, 2024 | 232.00 | 240.00 | 230.00 | 236.00 | 236.00 | 90,509 |
| Apr 22, 2024 | 240.00 | 240.00 | 226.00 | 229.00 | 229.00 | 35,609 |
| Apr 19, 2024 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | 11,168 |
| Apr 18, 2024 | 237.00 | 240.00 | 228.00 | 240.00 | 240.00 | 59,588 |
| Apr 17, 2024 | 228.00 | 235.00 | 228.00 | 228.00 | 228.00 | 10,568 |
| Apr 16, 2024 | 228.00 | 235.00 | 225.00 | 235.00 | 235.00 | 19,005 |
| Apr 15, 2024 | 228.00 | 235.00 | 228.00 | 232.00 | 232.00 | 3,691 |
| Apr 12, 2024 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 4,912 |
| Apr 11, 2024 | 227.00 | 235.00 | 227.00 | 233.00 | 233.00 | 4,295 |
| Apr 10, 2024 | 222.00 | 231.00 | 222.00 | 231.00 | 231.00 | 3,642 |
| Apr 09, 2024 | 229.00 | 235.00 | 222.00 | 229.00 | 229.00 | 25,492 |
| Apr 08, 2024 | 232.00 | 235.00 | 229.00 | 235.00 | 235.00 | 32,413 |
| Apr 05, 2024 | 230.00 | 235.00 | 226.00 | 232.00 | 232.00 | 19,004 |
| Apr 04, 2024 | 229.00 | 230.24 | 229.78 | 230.00 | 230.00 | 27,428 |
| Apr 03, 2024 | 230.00 | 230.99 | 226.00 | 230.00 | 230.00 | 20,480 |
| Apr 02, 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 6,438 |
| Mar 28, 2024 | 228.00 | 229.80 | 225.00 | 229.50 | 229.50 | 11,987 |
| Mar 27, 2024 | 231.00 | 234.00 | 225.00 | 231.00 | 231.00 | 71,292 |
| Mar 26, 2024 | 231.00 | 236.00 | 231.00 | 235.00 | 235.00 | 9,432 |
| Mar 25, 2024 | 230.00 | 233.80 | 226.24 | 233.00 | 233.00 | 4,449 |
| Mar 22, 2024 | 230.00 | 236.00 | 223.00 | 235.00 | 235.00 | 56,992 |
| Mar 21, 2024 | 222.00 | 235.00 | 222.00 | 233.00 | 233.00 | 116,279 |
| Mar 21, 2024 | 3.75 Dividend | |||||
| Mar 20, 2024 | 227.00 | 228.00 | 223.00 | 223.00 | 219.25 | 14,124 |
| Mar 19, 2024 | 227.00 | 228.00 | 225.12 | 227.00 | 223.18 | 44,423 |
| Mar 18, 2024 | 226.00 | 229.64 | 223.11 | 228.00 | 224.17 | 33,694 |
| Mar 15, 2024 | 225.00 | 226.00 | 222.00 | 225.00 | 221.22 | 16,497 |
| Mar 14, 2024 | 224.93 | 225.44 | 222.68 | 224.00 | 220.23 | 5,924 |
| Mar 13, 2024 | 221.85 | 226.00 | 221.00 | 223.50 | 219.74 | 2,429 |
| Mar 12, 2024 | 223.00 | 223.00 | 217.12 | 220.00 | 216.30 | 54,086 |
| Mar 11, 2024 | 223.00 | 225.00 | 219.75 | 224.00 | 220.23 | 67,952 |
| Mar 08, 2024 | 225.88 | 226.00 | 224.63 | 223.50 | 219.74 | 4,656 |
| Mar 07, 2024 | 226.00 | 226.00 | 224.00 | 225.00 | 221.22 | 17,454 |
| Mar 06, 2024 | 227.00 | 228.00 | 224.55 | 225.00 | 221.22 | 14,613 |
| Mar 05, 2024 | 223.00 | 228.00 | 223.00 | 228.00 | 224.17 | 5,930 |
| Mar 04, 2024 | 223.00 | 225.38 | 223.00 | 223.00 | 219.25 | 31,309 |
| Mar 01, 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 220.23 | 205,672 |
| Feb 29, 2024 | 222.00 | 225.88 | 222.00 | 222.00 | 218.27 | 7,821 |
| Feb 28, 2024 | 222.00 | 225.88 | 222.00 | 224.00 | 220.23 | 11,221 |
| Feb 27, 2024 | 222.00 | 225.90 | 222.00 | 224.50 | 220.72 | 63,550 |
| Feb 26, 2024 | 222.00 | 225.90 | 222.00 | 224.00 | 220.23 | 37,083 |
| Feb 23, 2024 | 222.00 | 226.00 | 222.00 | 225.00 | 221.22 | 11,495 |
| Feb 22, 2024 | 222.00 | 225.90 | 222.00 | 225.00 | 221.22 | 25,862 |
| Feb 21, 2024 | 224.00 | 232.00 | 224.00 | 225.00 | 221.22 | 36,744 |
| Feb 20, 2024 | 222.00 | 226.00 | 222.00 | 224.50 | 220.72 | 37,248 |
| Feb 19, 2024 | 223.00 | 227.00 | 223.00 | 225.00 | 221.22 | 45,764 |
| Feb 16, 2024 | 227.00 | 227.00 | 224.00 | 224.00 | 220.23 | 62,504 |
| Feb 15, 2024 | 225.00 | 226.00 | 222.65 | 225.00 | 221.22 | 106,738 |
| Feb 14, 2024 | 226.00 | 229.49 | 224.00 | 225.00 | 221.22 | 115,204 |
| Feb 13, 2024 | 220.00 | 228.83 | 220.00 | 225.00 | 221.22 | 22,888 |
| Feb 12, 2024 | 221.00 | 225.00 | 221.00 | 224.00 | 220.23 | 123,024 |
| Feb 09, 2024 | 225.00 | 225.00 | 223.03 | 225.00 | 221.22 | 37,439 |
| Feb 08, 2024 | 226.00 | 226.00 | 223.65 | 225.00 | 221.22 | 26,716 |
| Feb 07, 2024 | 219.00 | 225.00 | 215.00 | 225.00 | 221.22 | 109,334 |
| Feb 06, 2024 | 204.00 | 213.00 | 202.34 | 213.00 | 209.42 | 698,943 |
| Feb 05, 2024 | 205.00 | 205.40 | 201.55 | 204.00 | 200.57 | 45,470 |
| Feb 02, 2024 | 205.00 | 208.00 | 200.00 | 200.00 | 196.64 | 56,195 |
| Feb 01, 2024 | 207.00 | 207.00 | 203.87 | 205.00 | 201.55 | 150,270 |
| Jan 31, 2024 | 205.00 | 210.50 | 202.25 | 204.00 | 200.57 | 101,895 |
| Jan 30, 2024 | 210.00 | 212.75 | 207.92 | 210.00 | 206.47 | 23,087 |
| Jan 29, 2024 | 213.00 | 213.33 | 210.50 | 213.00 | 209.42 | 7,727 |
| Jan 26, 2024 | 211.00 | 216.00 | 210.50 | 216.00 | 212.37 | 9,118 |
| Jan 25, 2024 | 211.00 | 215.00 | 210.00 | 215.00 | 211.38 | 56,216 |
| Jan 24, 2024 | 212.00 | 215.00 | 211.00 | 213.00 | 209.42 | 9,767 |
| Jan 23, 2024 | 214.00 | 217.00 | 213.98 | 216.00 | 212.37 | 16,700 |
| Jan 22, 2024 | 217.00 | 218.00 | 214.00 | 217.00 | 213.35 | 3,320 |
| Jan 19, 2024 | 217.00 | 217.00 | 210.90 | 216.00 | 212.37 | 18,197 |
| Jan 18, 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 206.47 | 8,376 |
| Jan 17, 2024 | 214.00 | 215.88 | 212.00 | 212.00 | 208.43 | 28,193 |
| Jan 16, 2024 | 225.00 | 225.00 | 212.00 | 213.00 | 209.42 | 26,099 |
| Jan 15, 2024 | 217.44 | 225.00 | 214.80 | 217.00 | 213.35 | 46,593 |
| Jan 12, 2024 | 217.00 | 218.00 | 216.42 | 217.00 | 213.35 | 37,466 |
| Jan 11, 2024 | 219.00 | 220.00 | 216.00 | 218.00 | 214.33 | 64,208 |
| Jan 10, 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 214.33 | 20,255 |
| Jan 09, 2024 | 225.00 | 220.00 | 216.84 | 220.00 | 216.30 | 8,393 |
| Jan 08, 2024 | 225.00 | 225.00 | 216.16 | 219.00 | 215.32 | 23,617 |
| Jan 05, 2024 | 225.00 | 225.00 | 216.54 | 221.00 | 217.28 | 79,019 |
| Jan 04, 2024 | 225.00 | 225.00 | 217.68 | 220.00 | 216.30 | 5,091 |
| Jan 03, 2024 | 228.00 | 228.00 | 217.20 | 223.00 | 219.25 | 80,728 |
| Jan 02, 2024 | 223.15 | 227.00 | 217.65 | 220.50 | 216.79 | 3,812 |
| Dec 29, 2023 | 218.00 | 226.00 | 218.00 | 222.00 | 218.27 | 4,207 |
| Dec 28, 2023 | 229.00 | 224.05 | 215.32 | 225.00 | 221.22 | 2,187 |
| Dec 27, 2023 | 222.00 | 222.00 | 215.32 | 222.00 | 218.27 | 15,701 |
| Dec 22, 2023 | 215.00 | 224.00 | 215.00 | 221.00 | 217.28 | 1,512 |
| Dec 21, 2023 | 216.00 | 224.00 | 216.00 | 220.00 | 216.30 | 106,219 |
| Dec 20, 2023 | 226.00 | 226.00 | 219.00 | 222.00 | 218.27 | 16,911 |
| Dec 19, 2023 | 228.00 | 228.00 | 218.00 | 224.00 | 220.23 | 6,222 |
| Dec 18, 2023 | 235.00 | 235.00 | 222.00 | 228.00 | 224.17 | 8,051 |
| Dec 15, 2023 | 234.00 | 234.00 | 221.00 | 225.00 | 221.22 | 31,564 |
| Dec 14, 2023 | 225.00 | 225.00 | 221.00 | 225.00 | 221.22 | 4,519 |
| Dec 13, 2023 | 235.00 | 235.00 | 220.00 | 221.00 | 217.28 | 13,725 |
| Dec 12, 2023 | 235.00 | 235.00 | 221.56 | 234.00 | 230.07 | 2,401 |
| Dec 11, 2023 | 235.00 | 235.00 | 219.70 | 234.00 | 230.07 | 11,792 |
| Dec 08, 2023 | 230.00 | 232.00 | 223.76 | 232.00 | 228.10 | 34,333 |
| Dec 07, 2023 | 230.00 | 237.60 | 221.55 | 230.00 | 226.13 | 22,271 |
| Dec 06, 2023 | 230.00 | 230.00 | 220.00 | 222.00 | 218.27 | 2,273 |
| Dec 05, 2023 | 230.00 | 230.00 | 220.00 | 230.00 | 226.13 | 20,613 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.