Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Palace Capital Plc (PCA.L)

217.85
-7.15
(-3.18%)
As of 12:39:32 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025217.00224.00215.00217.85217.854,813
May 1, 2025225.00225.00212.24225.00225.006,396
Apr 30, 2025220.00223.00216.09222.00222.0012,650
Apr 29, 2025220.00221.00218.96221.00221.0011,298
Apr 28, 2025220.00220.75216.00220.00220.0017,501
Apr 25, 2025222.00222.00215.06220.00220.0020,050
Apr 24, 2025225.00225.00216.44220.00220.0012,987
Apr 23, 2025219.00225.00216.00218.00218.0015,289
Apr 22, 2025216.00220.74216.00220.00220.008,689
Apr 17, 2025221.00223.00217.28220.00220.0068,015
Apr 16, 2025220.00224.00218.00221.00221.0059,736
Apr 15, 2025215.00220.00215.00220.00220.0093,317
Apr 14, 2025213.00217.00213.00216.00216.0082,818
Apr 11, 2025203.00216.00203.00212.00212.00268,294
Apr 10, 2025207.00209.00203.00204.00204.0021,684
Apr 9, 2025202.00208.00192.50203.00203.00148,649
Apr 8, 2025202.00208.00202.00202.00202.0016,701
Apr 7, 2025203.00208.00200.00202.00202.0062,501
Apr 4, 2025211.00214.00193.39203.00203.0042,876
Apr 3, 2025211.00214.00210.00210.00210.00671
Apr 2, 2025212.00214.00212.00212.00212.0013,807
Apr 1, 2025212.00217.00211.00212.00212.004,201
Mar 31, 2025211.00217.00211.00214.00214.0016,314
Mar 28, 2025211.00219.00210.80211.00211.004,186
Mar 27, 2025210.00219.00210.00210.00210.00221
Mar 26, 2025210.00219.00210.00210.00210.0037,152
Mar 25, 2025210.00219.00210.00214.50214.50152
Mar 24, 2025213.00219.00210.00210.00210.0060,621
Mar 21, 2025214.00218.00214.00217.00217.006,475
Mar 20, 2025 3.7500002 Dividend
Mar 20, 2025214.00220.00210.00218.00218.00487,192
Mar 19, 2025215.00215.00214.33215.00214.961,346
Mar 18, 2025215.00215.00212.00212.00211.9668,476
Mar 17, 2025214.00215.00211.00214.00213.9614,941
Mar 14, 2025217.00217.00206.00214.00213.96296,950
Mar 13, 2025217.00218.00215.99218.00217.9614,379
Mar 12, 2025215.58215.58215.58215.00214.962,600
Mar 11, 2025219.00219.00218.99216.00215.9620
Mar 10, 2025218.00221.00215.00218.00217.9655,417
Mar 7, 2025222.00222.00218.00219.00218.9612,171
Mar 6, 2025222.00222.04214.72222.00221.9612,242
Mar 5, 2025222.00225.00222.00222.00221.96740
Mar 4, 2025226.00226.00220.00220.00219.9680
Mar 3, 2025214.00224.00214.00220.00219.9612,173
Feb 28, 2025221.00225.00220.00220.00219.9629,970
Feb 27, 2025226.00227.00225.00225.00224.9628,588
Feb 26, 2025225.00226.00224.00225.00224.969,136
Feb 25, 2025224.00227.00223.00227.00226.96155,309
Feb 24, 2025223.00225.06221.00224.00223.9692,874
Feb 21, 2025224.00229.00221.00225.00224.9615,847
Feb 20, 2025227.00229.00224.00224.00223.9635,606
Feb 19, 2025225.00230.00225.00225.00224.96343,155
Feb 18, 2025225.00230.00225.00227.00226.9628,973
Feb 17, 2025221.00230.00221.00230.00229.969,460
Feb 14, 2025220.00225.00220.00223.00222.9642,858
Feb 13, 2025221.00225.48221.00223.00222.961,005
Feb 12, 2025229.00229.00221.00225.00224.961,460
Feb 11, 2025226.00229.00220.00223.00222.9666,697
Feb 10, 2025230.00230.00222.35230.00229.963,366
Feb 7, 2025221.05221.05221.05223.50223.46313
Feb 6, 2025225.00229.00222.00225.50225.4615,207
Feb 5, 2025225.50225.50225.50225.50225.46-
Feb 4, 2025229.00230.00222.35228.00227.965,540
Feb 3, 2025225.00228.00221.00225.00224.9614,240
Jan 31, 2025225.00230.00225.00229.00228.967,950
Jan 30, 2025230.00230.00225.25230.00229.962,914
Jan 29, 2025224.00230.00218.32230.00229.96167,679
Jan 28, 2025217.00225.00217.00225.00224.9619,107
Jan 27, 2025220.00220.00216.30218.00217.9610,704
Jan 24, 2025214.00217.00214.00216.00215.9664,595
Jan 23, 2025215.00216.00213.00216.00215.9659,717
Jan 22, 2025216.00219.00215.00216.00215.967,875
Jan 21, 2025214.00219.00214.00217.00216.9617,951
Jan 20, 2025220.00220.00214.00216.50216.46186
Jan 17, 2025220.00220.00214.00220.00219.96836
Jan 16, 2025219.00224.00215.00220.00219.9653,078
Jan 15, 2025219.00220.00217.88220.00219.961,247
Jan 14, 2025220.00220.00214.00220.00219.962,149
Jan 13, 2025214.00220.00214.00220.00219.9615,459
Jan 10, 2025215.00219.00210.09216.50216.4619,318
Jan 9, 2025215.00220.00215.00217.50217.465,334
Jan 8, 2025218.00226.99218.00220.00219.9613,364
Jan 7, 2025229.00229.00218.25219.00218.9624,898
Jan 6, 2025228.00229.00218.00224.00223.9632,956
Jan 3, 2025228.50228.50219.98223.50223.4631,955
Jan 2, 2025223.00230.00223.00223.00222.96293
Dec 31, 2024219.00227.00217.84224.00223.9622,935
Dec 30, 2024219.00225.30219.00223.50223.462,731
Dec 27, 2024229.00229.00220.00221.00220.962,207
Dec 24, 2024227.00227.00219.07227.00226.963,278
Dec 23, 2024219.00225.00218.03222.00221.9639,798
Dec 20, 2024224.00225.00218.00218.00217.9636,989
Dec 19, 2024227.00227.00219.00227.00226.9611,158
Dec 18, 2024223.00229.00219.00228.00227.9629,407
Dec 17, 2024230.00230.00220.09220.50220.465,042
Dec 16, 2024219.00229.00219.00229.00228.9677,006
Dec 13, 2024219.00222.00218.00218.00217.9616,101
Dec 12, 2024218.00230.00217.56230.00229.9651,143
Dec 11, 2024218.00220.80218.00218.00217.968,256
Dec 10, 2024224.00224.00218.00218.00217.9620,180
Dec 9, 2024219.00224.00218.00218.00217.9618,869
Dec 6, 2024214.00221.30214.00214.00213.96336,595
Dec 5, 2024217.00222.00216.00216.00215.9621,487
Dec 4, 2024222.00223.79222.00222.00221.962,444
Dec 3, 2024222.00222.00216.00216.00215.962,752
Dec 2, 2024222.00222.00211.00219.50219.465,842
Nov 29, 2024222.00222.00212.60222.00221.96559
Nov 28, 2024 3.7500002 Dividend
Nov 28, 2024219.00221.00219.00219.00218.965,506
Nov 27, 2024222.00223.78219.96222.00221.926,530
Nov 26, 2024224.00224.40218.00219.00218.9214,618
Nov 25, 2024220.00222.27216.00220.00219.9221,316
Nov 22, 2024219.65221.00217.00219.00218.9211,109
Nov 21, 2024212.00221.00212.00212.00211.933,008
Nov 20, 2024217.00221.00212.00216.50216.4328,369
Nov 19, 2024217.00220.81213.79216.00215.9337,390
Nov 18, 2024217.00225.00211.84217.00216.9396,252
Nov 15, 2024211.00221.00211.00211.00210.9345,916
Nov 14, 2024222.00222.00208.67215.00214.93131,374
Nov 13, 2024214.47223.55214.43218.50218.436,413
Nov 12, 2024222.00222.00215.00215.00214.936,598
Nov 11, 2024221.00228.00217.56221.00220.922,005
Nov 8, 2024216.00229.00216.00222.00221.929,313
Nov 7, 2024220.00222.00219.00219.00218.9227,193
Nov 6, 2024219.00222.00218.00219.00218.9243,368
Nov 5, 2024220.30220.30219.52219.50219.423,250
Nov 4, 2024219.00229.00219.00221.00220.925,499
Nov 1, 2024221.00227.00220.00223.50223.4218,133
Oct 31, 2024228.00230.00225.00225.00224.9213,113
Oct 30, 2024222.00230.00218.03230.00229.9285,125
Oct 29, 2024230.00230.00216.00228.00227.927,910
Oct 28, 2024227.00229.36218.96227.00226.926,878
Oct 25, 2024218.41226.00218.41220.50220.423,434
Oct 24, 2024222.00222.00215.00217.00216.9314,909
Oct 23, 2024221.00221.00215.96221.00220.921,360
Oct 22, 2024218.00220.00218.00218.00217.9343,557
Oct 21, 2024215.00222.00214.00220.00219.9276,090
Oct 18, 2024219.00222.00215.35219.50219.425,462
Oct 17, 2024222.00222.00215.00219.00218.924,369
Oct 16, 2024215.25220.00214.00217.00216.9311,524
Oct 15, 2024215.00221.00215.00218.00217.93863
Oct 14, 2024219.00222.00219.00222.00221.9230,478
Oct 11, 2024222.00222.00217.25222.00221.924,660
Oct 10, 2024220.00222.00216.00219.00218.92222,051
Oct 9, 2024215.00221.00215.00215.00214.9349,828
Oct 8, 2024217.00221.20214.00214.00213.9361,491
Oct 7, 2024221.00225.00217.00217.00216.9329,307
Oct 4, 2024222.00225.00222.00222.00221.9211,759
Oct 3, 2024222.00224.00222.00222.00221.9259,022
Oct 2, 2024222.00225.00220.00222.00221.9215,799
Oct 1, 2024223.00225.00217.00217.00216.9316,889
Sep 30, 2024222.00225.00222.00223.00222.9221,280
Sep 27, 2024222.00226.00222.00224.00223.9210,439
Sep 26, 2024 3.7500002 Dividend
Sep 26, 2024224.00225.00223.00224.00223.9248,125
Sep 25, 2024233.00233.00224.00225.50225.39105,398
Sep 24, 2024227.00234.00226.00234.00233.8838,456
Sep 23, 2024236.00236.00225.88227.00226.8826,095
Sep 20, 2024228.00234.00225.48234.00233.8841,265
Sep 19, 2024220.00229.00220.00229.00228.8819,013
Sep 18, 2024220.00223.00220.00223.00222.8925,660
Sep 17, 2024220.00223.00220.00220.00219.8932,603
Sep 16, 2024224.00224.00220.00220.00219.8915,719
Sep 13, 2024220.00221.00215.05220.00219.8949,092
Sep 12, 2024219.00226.00213.00221.00220.8929,900
Sep 11, 2024221.00221.00212.00215.00214.8935,223
Sep 10, 2024217.00225.00211.00217.00216.8974,820
Sep 9, 2024217.00230.00217.00226.00225.88466
Sep 6, 2024218.00224.00216.00216.00215.898,921
Sep 5, 2024218.00220.21218.00218.00217.899,964
Sep 4, 2024225.00226.97218.00218.00217.897,219
Sep 3, 2024218.00228.26218.00220.00219.8949,663
Sep 2, 2024225.00232.00221.44225.00224.899,817
Aug 30, 2024233.00233.00226.75233.00232.881,485
Aug 29, 2024220.00229.00216.00216.00215.8981,433
Aug 28, 2024224.00234.00224.00224.00223.893,604
Aug 27, 2024234.00234.00221.68234.00233.881,975
Aug 23, 2024231.99231.99222.08225.50225.396,225
Aug 22, 2024234.00234.00222.00234.00233.8810,029
Aug 21, 2024220.00234.00220.00228.00227.881,013
Aug 20, 2024225.00227.00225.00226.00225.882,773
Aug 19, 2024218.00231.00218.00230.00229.882,634
Aug 16, 2024217.00232.00217.00218.00217.897,457
Aug 15, 2024220.00233.98216.00225.00224.8951,784
Aug 14, 2024220.00229.00220.00225.50225.399,045
Aug 13, 2024220.00233.00220.00227.00226.884,061
Aug 12, 2024234.00234.00221.68227.00226.883,090
Aug 9, 2024221.00230.10218.00218.00217.895,617
Aug 8, 2024220.00234.00220.00220.00219.894,647
Aug 7, 2024222.00235.00222.00222.00221.896,620
Aug 6, 2024222.68228.00221.60223.50223.39295
Aug 5, 2024236.00236.00221.00224.50224.3934,167
Aug 2, 2024240.00240.00226.00232.00231.8821,507
Aug 1, 2024236.00240.00226.00236.00235.886,456
Jul 31, 2024230.00232.18230.00230.00229.888,701
Jul 30, 2024231.82237.60231.82232.50232.383,880
Jul 29, 2024232.00239.00226.00231.00230.8843,070
Jul 26, 2024234.00236.84230.00234.00233.8814,320
Jul 25, 2024 3.7500002 Dividend
Jul 25, 2024231.00236.76230.09236.00235.8844,826
Jul 24, 2024236.00243.60230.60232.00231.8457,557
Jul 23, 2024232.00237.00230.00230.00229.8530,419
Jul 22, 2024228.00235.00223.00229.00228.8575,686
Jul 19, 2024228.00230.00218.62228.00227.8538,981
Jul 18, 2024222.00227.00219.92224.50224.3519,200
Jul 17, 2024220.00227.38216.00221.00220.8538,695
Jul 16, 2024228.00233.00224.00225.00224.8544,734
Jul 15, 2024234.00250.00228.00235.00234.848,689,478
Jul 12, 2024235.00235.00228.00234.00233.84387
Jul 11, 2024235.00239.55235.00235.00234.842,378
Jul 10, 2024244.00244.00229.78236.00235.8415,453
Jul 9, 2024236.00237.00233.80237.00236.849,962
Jul 8, 2024244.00244.00236.46240.00239.843,566
Jul 5, 2024245.00245.00238.91237.00236.84695
Jul 4, 2024235.00244.00235.00239.00238.845,414
Jul 3, 2024239.00245.00237.91245.00244.845,200
Jul 2, 2024236.00245.00235.24238.00237.8430,659
Jul 1, 2024236.00245.00235.49236.00235.847,993
Jun 28, 2024236.00239.05236.00236.00235.845,791
Jun 27, 2024234.00239.06234.00234.00233.8422,069
Jun 26, 2024235.00240.00235.00236.00235.8414,394
Jun 25, 2024237.00238.46236.00237.00236.8412,097
Jun 24, 2024237.00237.00234.30237.00236.8415,195
Jun 21, 2024237.00237.00234.49237.00236.843,333
Jun 20, 2024235.00237.00234.00234.00233.8422,102
Jun 19, 2024235.00236.63235.00235.00234.8426,185
Jun 18, 2024235.00237.00233.49237.00236.8433,188
Jun 17, 2024235.00237.00228.00235.00234.8432,712
Jun 14, 2024233.00235.22232.00232.00231.8432,363
Jun 13, 2024230.00237.05223.04234.00233.84117,228
Jun 12, 2024223.00230.00220.75225.00224.8526,245
Jun 11, 2024224.00227.00223.00225.00224.8530,509
Jun 10, 2024226.00230.00223.00227.00226.8543,505
Jun 7, 2024230.00239.00228.00229.00228.8584,637
Jun 6, 2024240.00240.00220.00232.00231.84549,388
Jun 5, 2024235.00242.70233.00235.00234.8475,299
Jun 4, 2024243.00243.00242.83243.00242.842,061
Jun 3, 2024235.28241.09235.16237.50237.3418,433
May 31, 2024240.00245.00235.00235.00234.8428,955
May 30, 2024231.00243.00231.00232.00231.8420,658
May 29, 2024240.00250.00233.00240.00239.8427,154
May 28, 2024248.00250.00240.00244.00243.8440,477
May 24, 2024240.00246.00237.12246.00245.8342,297
May 23, 2024238.00242.00236.14242.00241.8415,297
May 22, 2024239.00243.00237.00239.00238.8482,270
May 21, 2024242.00242.00238.00242.00241.844,059
May 20, 2024240.00243.00235.00240.00239.8449,506
May 17, 2024241.96241.96237.56239.00238.845,000
May 16, 2024236.00242.09236.00236.00235.842,505
May 15, 2024239.00243.00237.08243.00242.846,030
May 14, 2024239.00243.00235.60239.00238.841,106
May 13, 2024236.00242.24235.00239.50239.346,035
May 10, 2024233.00243.00233.00235.00234.848,501
May 9, 2024237.00243.00237.00240.00239.8436,735
May 8, 2024245.00245.00238.00238.00237.8416,712
May 7, 2024245.00248.00241.00245.00244.8419,624
May 3, 2024245.00248.00237.00248.00247.8312,135
May 2, 2024244.00248.00237.66248.00247.8331,776