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:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 241.00 | 248.00 | 237.00 | 248.00 | 248.00 | 104,991 |
| 29 Apr 2024 | 238.00 | 245.00 | 236.25 | 245.00 | 245.00 | 35,415 |
| 26 Apr 2024 | 241.00 | 242.00 | 238.60 | 241.00 | 241.00 | 108,409 |
| 25 Apr 2024 | 238.00 | 242.00 | 231.00 | 238.00 | 238.00 | 267,368 |
| 24 Apr 2024 | 230.00 | 240.00 | 230.00 | 230.00 | 230.00 | 58 |
| 23 Apr 2024 | 232.00 | 240.00 | 230.00 | 236.00 | 236.00 | 90,509 |
| 22 Apr 2024 | 240.00 | 240.00 | 226.00 | 229.00 | 229.00 | 35,609 |
| 19 Apr 2024 | 240.00 | 240.00 | 235.00 | 240.00 | 240.00 | 11,168 |
| 18 Apr 2024 | 237.00 | 240.00 | 228.00 | 240.00 | 240.00 | 59,588 |
| 17 Apr 2024 | 228.00 | 235.00 | 228.00 | 228.00 | 228.00 | 10,568 |
| 16 Apr 2024 | 228.00 | 235.00 | 225.00 | 235.00 | 235.00 | 19,005 |
| 15 Apr 2024 | 228.00 | 235.00 | 228.00 | 232.00 | 232.00 | 3,691 |
| 12 Apr 2024 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 4,912 |
| 11 Apr 2024 | 227.00 | 235.00 | 227.00 | 233.00 | 233.00 | 4,295 |
| 10 Apr 2024 | 222.00 | 231.00 | 222.00 | 231.00 | 231.00 | 3,642 |
| 09 Apr 2024 | 229.00 | 235.00 | 222.00 | 229.00 | 229.00 | 25,492 |
| 08 Apr 2024 | 232.00 | 235.00 | 229.00 | 235.00 | 235.00 | 32,413 |
| 05 Apr 2024 | 230.00 | 235.00 | 226.00 | 232.00 | 232.00 | 19,004 |
| 04 Apr 2024 | 229.00 | 230.24 | 229.78 | 230.00 | 230.00 | 27,428 |
| 03 Apr 2024 | 230.00 | 230.99 | 226.00 | 230.00 | 230.00 | 20,480 |
| 02 Apr 2024 | 228.00 | 232.00 | 228.00 | 230.00 | 230.00 | 6,438 |
| 28 Mar 2024 | 228.00 | 229.80 | 225.00 | 229.50 | 229.50 | 11,987 |
| 27 Mar 2024 | 231.00 | 234.00 | 225.00 | 231.00 | 231.00 | 71,292 |
| 26 Mar 2024 | 231.00 | 236.00 | 231.00 | 235.00 | 235.00 | 9,432 |
| 25 Mar 2024 | 230.00 | 233.80 | 226.24 | 233.00 | 233.00 | 4,449 |
| 22 Mar 2024 | 230.00 | 236.00 | 223.00 | 235.00 | 235.00 | 56,992 |
| 21 Mar 2024 | 222.00 | 235.00 | 222.00 | 233.00 | 233.00 | 116,279 |
| 21 Mar 2024 | 3.75 Dividend | |||||
| 20 Mar 2024 | 227.00 | 228.00 | 223.00 | 223.00 | 219.25 | 14,124 |
| 19 Mar 2024 | 227.00 | 228.00 | 225.12 | 227.00 | 223.18 | 44,423 |
| 18 Mar 2024 | 226.00 | 229.64 | 223.11 | 228.00 | 224.17 | 33,694 |
| 15 Mar 2024 | 225.00 | 226.00 | 222.00 | 225.00 | 221.22 | 16,497 |
| 14 Mar 2024 | 224.93 | 225.44 | 222.68 | 224.00 | 220.23 | 5,924 |
| 13 Mar 2024 | 221.85 | 226.00 | 221.00 | 223.50 | 219.74 | 2,429 |
| 12 Mar 2024 | 223.00 | 223.00 | 217.12 | 220.00 | 216.30 | 54,086 |
| 11 Mar 2024 | 223.00 | 225.00 | 219.75 | 224.00 | 220.23 | 67,952 |
| 08 Mar 2024 | 225.88 | 226.00 | 224.63 | 223.50 | 219.74 | 4,656 |
| 07 Mar 2024 | 226.00 | 226.00 | 224.00 | 225.00 | 221.22 | 17,454 |
| 06 Mar 2024 | 227.00 | 228.00 | 224.55 | 225.00 | 221.22 | 14,613 |
| 05 Mar 2024 | 223.00 | 228.00 | 223.00 | 228.00 | 224.17 | 5,930 |
| 04 Mar 2024 | 223.00 | 225.38 | 223.00 | 223.00 | 219.25 | 31,309 |
| 01 Mar 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 220.23 | 205,672 |
| 29 Feb 2024 | 222.00 | 225.88 | 222.00 | 222.00 | 218.27 | 7,821 |
| 28 Feb 2024 | 222.00 | 225.88 | 222.00 | 224.00 | 220.23 | 11,221 |
| 27 Feb 2024 | 222.00 | 225.90 | 222.00 | 224.50 | 220.72 | 63,550 |
| 26 Feb 2024 | 222.00 | 225.90 | 222.00 | 224.00 | 220.23 | 37,083 |
| 23 Feb 2024 | 222.00 | 226.00 | 222.00 | 225.00 | 221.22 | 11,495 |
| 22 Feb 2024 | 222.00 | 225.90 | 222.00 | 225.00 | 221.22 | 25,862 |
| 21 Feb 2024 | 224.00 | 232.00 | 224.00 | 225.00 | 221.22 | 36,744 |
| 20 Feb 2024 | 222.00 | 226.00 | 222.00 | 224.50 | 220.72 | 37,248 |
| 19 Feb 2024 | 223.00 | 227.00 | 223.00 | 225.00 | 221.22 | 45,764 |
| 16 Feb 2024 | 227.00 | 227.00 | 224.00 | 224.00 | 220.23 | 62,504 |
| 15 Feb 2024 | 225.00 | 226.00 | 222.65 | 225.00 | 221.22 | 106,738 |
| 14 Feb 2024 | 226.00 | 229.49 | 224.00 | 225.00 | 221.22 | 115,204 |
| 13 Feb 2024 | 220.00 | 228.83 | 220.00 | 225.00 | 221.22 | 22,888 |
| 12 Feb 2024 | 221.00 | 225.00 | 221.00 | 224.00 | 220.23 | 123,024 |
| 09 Feb 2024 | 225.00 | 225.00 | 223.03 | 225.00 | 221.22 | 37,439 |
| 08 Feb 2024 | 226.00 | 226.00 | 223.65 | 225.00 | 221.22 | 26,716 |
| 07 Feb 2024 | 219.00 | 225.00 | 215.00 | 225.00 | 221.22 | 109,334 |
| 06 Feb 2024 | 204.00 | 213.00 | 202.34 | 213.00 | 209.42 | 698,943 |
| 05 Feb 2024 | 205.00 | 205.40 | 201.55 | 204.00 | 200.57 | 45,470 |
| 02 Feb 2024 | 205.00 | 208.00 | 200.00 | 200.00 | 196.64 | 56,195 |
| 01 Feb 2024 | 207.00 | 207.00 | 203.87 | 205.00 | 201.55 | 150,270 |
| 31 Jan 2024 | 205.00 | 210.50 | 202.25 | 204.00 | 200.57 | 101,895 |
| 30 Jan 2024 | 210.00 | 212.75 | 207.92 | 210.00 | 206.47 | 23,087 |
| 29 Jan 2024 | 213.00 | 213.33 | 210.50 | 213.00 | 209.42 | 7,727 |
| 26 Jan 2024 | 211.00 | 216.00 | 210.50 | 216.00 | 212.37 | 9,118 |
| 25 Jan 2024 | 211.00 | 215.00 | 210.00 | 215.00 | 211.38 | 56,216 |
| 24 Jan 2024 | 212.00 | 215.00 | 211.00 | 213.00 | 209.42 | 9,767 |
| 23 Jan 2024 | 214.00 | 217.00 | 213.98 | 216.00 | 212.37 | 16,700 |
| 22 Jan 2024 | 217.00 | 218.00 | 214.00 | 217.00 | 213.35 | 3,320 |
| 19 Jan 2024 | 217.00 | 217.00 | 210.90 | 216.00 | 212.37 | 18,197 |
| 18 Jan 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 206.47 | 8,376 |
| 17 Jan 2024 | 214.00 | 215.88 | 212.00 | 212.00 | 208.43 | 28,193 |
| 16 Jan 2024 | 225.00 | 225.00 | 212.00 | 213.00 | 209.42 | 26,099 |
| 15 Jan 2024 | 217.44 | 225.00 | 214.80 | 217.00 | 213.35 | 46,593 |
| 12 Jan 2024 | 217.00 | 218.00 | 216.42 | 217.00 | 213.35 | 37,466 |
| 11 Jan 2024 | 219.00 | 220.00 | 216.00 | 218.00 | 214.33 | 64,208 |
| 10 Jan 2024 | 220.00 | 220.00 | 216.00 | 218.00 | 214.33 | 20,255 |
| 09 Jan 2024 | 225.00 | 220.00 | 216.84 | 220.00 | 216.30 | 8,393 |
| 08 Jan 2024 | 225.00 | 225.00 | 216.16 | 219.00 | 215.32 | 23,617 |
| 05 Jan 2024 | 225.00 | 225.00 | 216.54 | 221.00 | 217.28 | 79,019 |
| 04 Jan 2024 | 225.00 | 225.00 | 217.68 | 220.00 | 216.30 | 5,091 |
| 03 Jan 2024 | 228.00 | 228.00 | 217.20 | 223.00 | 219.25 | 80,728 |
| 02 Jan 2024 | 223.15 | 227.00 | 217.65 | 220.50 | 216.79 | 3,812 |
| 29 Dec 2023 | 218.00 | 226.00 | 218.00 | 222.00 | 218.27 | 4,207 |
| 28 Dec 2023 | 229.00 | 224.05 | 215.32 | 225.00 | 221.22 | 2,187 |
| 27 Dec 2023 | 222.00 | 222.00 | 215.32 | 222.00 | 218.27 | 15,701 |
| 22 Dec 2023 | 215.00 | 224.00 | 215.00 | 221.00 | 217.28 | 1,512 |
| 21 Dec 2023 | 216.00 | 224.00 | 216.00 | 220.00 | 216.30 | 106,219 |
| 20 Dec 2023 | 226.00 | 226.00 | 219.00 | 222.00 | 218.27 | 16,911 |
| 19 Dec 2023 | 228.00 | 228.00 | 218.00 | 224.00 | 220.23 | 6,222 |
| 18 Dec 2023 | 235.00 | 235.00 | 222.00 | 228.00 | 224.17 | 8,051 |
| 15 Dec 2023 | 234.00 | 234.00 | 221.00 | 225.00 | 221.22 | 31,564 |
| 14 Dec 2023 | 225.00 | 225.00 | 221.00 | 225.00 | 221.22 | 4,519 |
| 13 Dec 2023 | 235.00 | 235.00 | 220.00 | 221.00 | 217.28 | 13,725 |
| 12 Dec 2023 | 235.00 | 235.00 | 221.56 | 234.00 | 230.07 | 2,401 |
| 11 Dec 2023 | 235.00 | 235.00 | 219.70 | 234.00 | 230.07 | 11,792 |
| 08 Dec 2023 | 230.00 | 232.00 | 223.76 | 232.00 | 228.10 | 34,333 |
| 07 Dec 2023 | 230.00 | 237.60 | 221.55 | 230.00 | 226.13 | 22,271 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.