Palace Capital (PCA) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Palace Capital

Date Open High Low Close* Volume
19/04/2024 240.00p 240.00p 235.00p 240.00p 11168
18/04/2024 237.00p 240.00p 228.00p 240.00p 59588
17/04/2024 228.00p 235.00p 228.00p 228.00p 10568
16/04/2024 228.00p 235.00p 225.00p 235.00p 18578
15/04/2024 228.00p 235.00p 228.00p 232.00p 3691
12/04/2024 228.00p 235.00p 228.00p 235.00p 4912
11/04/2024 227.00p 235.00p 227.00p 233.00p 4295
10/04/2024 222.00p 231.00p 222.00p 231.00p 3642
09/04/2024 229.00p 235.00p 222.00p 229.00p 25492
08/04/2024 232.00p 235.00p 229.00p 235.00p 32413
05/04/2024 230.00p 235.00p 226.00p 232.00p 19004
04/04/2024 229.00p 230.99p 229.00p 230.00p 27428
03/04/2024 230.00p 230.99p 224.00p 230.00p 20480
02/04/2024 228.00p 232.00p 228.00p 230.00p 6438
28/03/2024 228.00p 229.80p 225.00p 229.50p 11965
27/03/2024 231.00p 234.00p 225.00p 231.00p 69934
26/03/2024 231.00p 236.00p 231.00p 235.00p 9432
25/03/2024 230.00p 233.80p 226.24p 233.00p 4449
22/03/2024 230.00p 236.00p 223.00p 235.00p 56992
21/03/2024 222.00p 235.00p 222.00p 233.00p 116279
20/03/2024 227.00p 227.00p 227.00p 223.00p 14124
19/03/2024 227.00p 228.00p 225.12p 227.00p 44423
18/03/2024 226.00p 229.64p 223.11p 228.00p 33694
15/03/2024 225.00p 226.00p 222.00p 225.00p 16497
14/03/2024 223.00p 225.44p 222.68p 224.00p 5924
13/03/2024 223.00p 226.00p 221.00p 223.50p 2345
12/03/2024 223.00p 223.00p 217.12p 220.00p 54086
11/03/2024 223.00p 225.00p 219.75p 224.00p 67952
08/03/2024 226.00p 226.00p 223.50p 223.50p 4656
07/03/2024 226.00p 226.00p 224.00p 225.00p 17454
06/03/2024 227.00p 228.00p 224.55p 225.00p 12113
05/03/2024 223.00p 228.00p 223.00p 228.00p 5930
04/03/2024 223.00p 225.38p 223.00p 223.00p 31309
01/03/2024 224.00p 226.00p 224.00p 224.00p 205672
29/02/2024 222.00p 225.88p 222.00p 222.00p 7821
28/02/2024 222.00p 225.88p 222.00p 224.00p 11221
27/02/2024 222.00p 225.90p 222.00p 224.50p 63550
26/02/2024 222.00p 225.90p 222.00p 224.00p 37083
23/02/2024 222.00p 226.00p 222.00p 225.00p 11320
22/02/2024 222.00p 225.90p 222.00p 225.00p 25862
21/02/2024 224.00p 232.00p 224.00p 225.00p 36744
20/02/2024 222.00p 226.00p 222.00p 224.50p 37248
19/02/2024 223.00p 227.00p 223.00p 225.00p 45764
16/02/2024 227.00p 227.00p 224.00p 224.00p 62504
15/02/2024 225.00p 226.00p 222.65p 225.00p 106738
14/02/2024 226.00p 229.49p 224.00p 225.00p 115204
13/02/2024 220.00p 228.83p 220.00p 225.00p 22888
12/02/2024 221.00p 225.00p 221.00p 224.00p 123024
09/02/2024 225.00p 225.00p 223.03p 225.00p 37439
08/02/2024 226.00p 226.00p 223.66p 225.00p 26716
07/02/2024 219.00p 225.00p 215.00p 225.00p 109334
06/02/2024 204.00p 213.00p 202.34p 213.00p 698943
05/02/2024 205.00p 205.40p 201.55p 204.00p 45470
02/02/2024 205.00p 208.00p 200.00p 200.00p 56181
01/02/2024 207.00p 207.00p 203.87p 205.00p 127770
31/01/2024 205.00p 210.50p 202.25p 204.00p 79395
30/01/2024 210.00p 212.75p 207.92p 210.00p 23087
29/01/2024 213.00p 213.33p 210.50p 213.00p 7727
26/01/2024 211.00p 216.00p 210.50p 216.00p 9118
25/01/2024 211.00p 215.00p 210.00p 215.00p 21216
24/01/2024 212.00p 215.00p 211.00p 213.00p 9767
23/01/2024 214.00p 217.00p 213.98p 216.00p 16700
22/01/2024 217.00p 218.00p 214.00p 217.00p 13242
19/01/2024 217.00p 217.00p 210.90p 216.00p 23366
18/01/2024 212.00p 214.00p 210.00p 210.00p 39526
17/01/2024 214.00p 215.88p 212.00p 212.00p 28193
16/01/2024 225.00p 225.00p 212.00p 213.00p 26099
15/01/2024 225.00p 225.00p 214.80p 217.00p 46593
12/01/2024 217.00p 218.00p 216.42p 217.00p 37466
11/01/2024 219.00p 220.00p 216.00p 218.00p 44208
10/01/2024 220.00p 220.00p 216.00p 218.00p 20255
09/01/2024 225.00p 225.00p 216.84p 220.00p 8393
08/01/2024 225.00p 225.00p 216.16p 219.00p 23617
05/01/2024 225.00p 225.00p 216.54p 221.00p 79019
04/01/2024 225.00p 225.00p 217.68p 220.00p 5091
03/01/2024 228.00p 228.00p 217.20p 223.00p 80728
02/01/2024 218.00p 227.00p 217.65p 220.50p 3812
29/12/2023 218.00p 226.00p 218.00p 222.00p 4207
28/12/2023 229.00p 229.00p 218.00p 225.00p 3019
27/12/2023 222.00p 222.00p 215.32p 222.00p 15682
22/12/2023 215.00p 224.00p 215.00p 221.00p 1512
21/12/2023 216.00p 224.00p 216.00p 220.00p 106219
20/12/2023 226.00p 226.00p 219.00p 222.00p 16817
19/12/2023 228.00p 228.00p 218.00p 224.00p 6129
18/12/2023 235.00p 235.00p 222.00p 228.00p 8049
15/12/2023 234.00p 234.00p 221.00p 225.00p 31448
14/12/2023 225.00p 225.00p 221.00p 225.00p 4385
13/12/2023 235.00p 235.00p 220.00p 221.00p 13595
12/12/2023 235.00p 235.00p 221.56p 234.00p 2383
11/12/2023 235.00p 235.00p 219.70p 234.00p 11771
08/12/2023 230.00p 232.00p 223.76p 232.00p 34211
07/12/2023 230.00p 237.60p 221.55p 230.00p 22225
06/12/2023 230.00p 230.00p 220.00p 222.00p 2252
05/12/2023 230.00p 230.00p 220.00p 230.00p 20498
04/12/2023 230.00p 230.00p 221.08p 223.00p 4225
01/12/2023 230.00p 230.00p 215.00p 230.00p 2134
30/11/2023 216.00p 217.00p 216.00p 217.00p 10561
29/11/2023 224.00p 230.00p 222.08p 230.00p 13578
28/11/2023 225.00p 225.00p 224.12p 225.00p 7286
27/11/2023 215.00p 225.00p 217.00p 223.00p 11142
24/11/2023 215.00p 231.00p 215.00p 226.00p 14216
23/11/2023 235.00p 229.11p 215.50p 217.50p 5663
22/11/2023 235.00p 236.00p 224.65p 230.00p 11578
21/11/2023 227.00p 234.09p 223.95p 227.00p 3469
20/11/2023 236.00p 236.25p 222.00p 236.00p 3257
17/11/2023 223.00p 236.00p 222.00p 230.00p 8132
16/11/2023 235.00p 235.91p 223.00p 229.00p 16164
15/11/2023 220.00p 234.84p 218.00p 234.00p 49588
14/11/2023 212.00p 220.00p 212.00p 220.00p 88532
13/11/2023 216.00p 227.10p 210.00p 215.00p 49288
10/11/2023 218.00p 218.00p 218.00p 218.00p 381
09/11/2023 215.00p 223.00p 215.00p 217.00p 2934
08/11/2023 223.00p 223.00p 217.66p 223.00p 1432
07/11/2023 224.00p 224.00p 217.14p 224.00p 1056
06/11/2023 221.00p 231.00p 217.00p 221.00p 34209
03/11/2023 222.00p 230.00p 219.00p 224.00p 19437
02/11/2023 230.00p 230.00p 218.00p 223.00p 10939
01/11/2023 222.00p 224.00p 219.50p 219.50p 0
31/10/2023 222.00p 232.00p 218.00p 224.00p 10371
30/10/2023 222.00p 227.70p 221.95p 222.00p 6809
27/10/2023 225.00p 225.00p 224.12p 225.00p 1150
26/10/2023 218.00p 219.00p 218.00p 218.00p 147
25/10/2023 221.00p 222.23p 217.00p 221.00p 931
24/10/2023 217.00p 219.88p 217.40p 218.00p 6756
23/10/2023 217.00p 222.00p 216.00p 222.00p 36819
20/10/2023 222.00p 226.00p 222.00p 226.00p 124392
19/10/2023 225.00p 226.00p 222.00p 222.00p 61806
18/10/2023 227.00p 231.00p 227.00p 227.00p 23258
17/10/2023 222.00p 231.00p 224.00p 228.00p 25580
16/10/2023 222.00p 227.44p 222.00p 222.00p 974
13/10/2023 222.00p 231.00p 222.00p 226.50p 3146
12/10/2023 220.00p 227.44p 216.80p 226.50p 3890
11/10/2023 220.00p 232.00p 220.00p 220.00p 57
10/10/2023 220.00p 230.00p 220.00p 230.00p 6037
09/10/2023 221.00p 227.44p 222.00p 225.00p 5527
06/10/2023 221.00p 229.00p 220.00p 225.00p 5353
05/10/2023 220.00p 223.00p 220.00p 223.00p 1027
04/10/2023 221.00p 230.00p 220.00p 230.00p 7683
03/10/2023 224.00p 224.65p 222.95p 224.00p 6127
02/10/2023 222.00p 228.00p 221.61p 222.00p 37261
29/09/2023 230.00p 230.00p 226.00p 230.00p 5686
28/09/2023 230.00p 233.00p 227.00p 230.00p 4467
27/09/2023 231.00p 231.00p 228.41p 231.00p 53254
26/09/2023 229.00p 231.00p 227.07p 231.00p 21152
25/09/2023 232.00p 234.00p 224.97p 227.00p 18460
22/09/2023 237.00p 240.00p 229.00p 229.00p 199451
21/09/2023 244.00p 245.00p 233.55p 240.00p 67226
20/09/2023 248.00p 248.94p 243.00p 243.00p 5213
19/09/2023 250.00p 250.00p 241.44p 250.00p 3966
18/09/2023 248.00p 248.00p 240.74p 245.00p 6821
15/09/2023 247.00p 251.00p 244.00p 247.00p 3871
14/09/2023 244.00p 244.00p 243.06p 244.00p 7950
13/09/2023 246.00p 255.00p 242.72p 246.00p 1631
12/09/2023 245.00p 255.00p 243.55p 249.00p 70156
11/09/2023 250.00p 259.00p 246.12p 250.00p 3027
08/09/2023 260.00p 260.00p 249.90p 260.00p 2519
07/09/2023 250.00p 259.00p 245.03p 252.50p 6175
06/09/2023 250.00p 250.00p 245.10p 250.00p 717
05/09/2023 247.00p 252.00p 245.00p 252.00p 544293
04/09/2023 245.00p 259.00p 243.36p 250.00p 13877
01/09/2023 247.00p 259.00p 246.00p 253.00p 5969
31/08/2023 253.00p 253.00p 247.36p 253.00p 7700
30/08/2023 249.00p 259.00p 242.90p 249.00p 6024
29/08/2023 259.00p 259.00p 248.06p 259.00p 7102
25/08/2023 246.00p 259.00p 246.00p 249.00p 318441
24/08/2023 251.00p 259.00p 250.00p 250.00p 22861
23/08/2023 249.00p 259.00p 249.00p 254.00p 18417
22/08/2023 245.00p 259.00p 245.00p 255.00p 14112
21/08/2023 248.00p 259.00p 247.00p 252.50p 162123
18/08/2023 246.00p 259.00p 246.00p 254.50p 21340
17/08/2023 244.00p 250.00p 244.00p 250.00p 104391
16/08/2023 245.00p 248.00p 243.00p 243.00p 26253
15/08/2023 248.00p 248.40p 245.30p 246.50p 20606
14/08/2023 250.00p 250.00p 245.00p 250.00p 19773
11/08/2023 260.00p 262.00p 246.50p 250.00p 5584069
10/08/2023 259.00p 265.00p 255.00p 260.00p 89801
09/08/2023 255.00p 260.00p 250.00p 255.00p 1175061
08/08/2023 245.00p 256.25p 244.50p 255.00p 491153
07/08/2023 240.00p 246.50p 235.00p 235.00p 36593
04/08/2023 245.00p 248.00p 240.00p 242.00p 64561
03/08/2023 243.00p 245.95p 238.36p 240.00p 33400
02/08/2023 235.00p 243.01p 235.00p 238.00p 317983
01/08/2023 235.00p 240.00p 235.00p 235.00p 19894
31/07/2023 236.00p 240.00p 236.00p 236.00p 19673
28/07/2023 240.00p 240.00p 237.00p 240.00p 6292
27/07/2023 238.00p 240.99p 236.32p 238.00p 24320
26/07/2023 237.00p 242.00p 230.00p 234.00p 64216
25/07/2023 237.00p 237.00p 228.00p 237.00p 16755
24/07/2023 228.00p 237.00p 228.00p 228.00p 4974
21/07/2023 237.00p 237.00p 237.00p 237.00p 267
20/07/2023 229.00p 237.00p 231.00p 232.50p 2276
19/07/2023 229.00p 233.99p 229.00p 229.00p 1075
18/07/2023 230.00p 234.50p 230.00p 230.00p 88820
17/07/2023 232.00p 236.00p 230.05p 233.00p 13786
14/07/2023 237.00p 237.00p 231.05p 237.00p 2663
13/07/2023 232.00p 232.40p 232.00p 232.00p 1113
12/07/2023 230.00p 237.00p 230.00p 237.00p 7037
11/07/2023 230.00p 237.00p 229.44p 233.50p 1303
10/07/2023 230.00p 237.00p 230.00p 237.00p 8483
07/07/2023 228.00p 240.00p 228.00p 240.00p 8965

*Close Price adjusted for both dividends and splits