Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
19/09/2025 217.00p 222.00p 217.00p 219.00p 38233
18/09/2025 217.00p 218.00p 217.00p 218.00p 12508
17/09/2025 226.00p 226.00p 217.00p 217.00p 14522
16/09/2025 224.00p 224.00p 218.00p 218.00p 30751
15/09/2025 224.00p 225.00p 216.00p 218.00p 32529
12/09/2025 217.00p 226.00p 216.00p 218.00p 37605
11/09/2025 216.00p 216.00p 216.00p 216.00p 662772
10/09/2025 216.00p 217.00p 215.10p 216.00p 867107
09/09/2025 215.00p 218.00p 215.00p 217.00p 627306
08/09/2025 218.00p 218.00p 216.00p 215.00p 149798
05/09/2025 220.00p 223.00p 216.00p 216.00p 314365
04/09/2025 217.00p 224.00p 216.00p 221.00p 98009
03/09/2025 217.00p 226.00p 216.20p 218.00p 37212
02/09/2025 217.00p 220.00p 216.00p 218.00p 9026
01/09/2025 218.00p 222.00p 214.00p 216.00p 267529
29/08/2025 222.00p 222.00p 219.00p 219.50p 29365
28/08/2025 218.00p 222.00p 218.00p 221.00p 28002
27/08/2025 222.00p 222.00p 218.00p 222.00p 716
26/08/2025 229.00p 223.00p 218.00p 220.50p 108
22/08/2025 229.00p 229.00p 215.00p 220.00p 51085
21/08/2025 234.00p 234.00p 220.90p 221.50p 1285
20/08/2025 223.00p 234.00p 220.00p 225.00p 39693
19/08/2025 234.00p 234.00p 222.00p 225.00p 13108
18/08/2025 234.00p 234.00p 226.00p 228.00p 6043
15/08/2025 232.00p 232.99p 226.00p 226.00p 1269
14/08/2025 228.00p 228.00p 226.00p 228.00p 35580
13/08/2025 228.00p 229.00p 226.87p 228.00p 12232
12/08/2025 228.00p 228.25p 226.87p 227.50p 15740
11/08/2025 226.00p 228.62p 226.00p 226.00p 972
08/08/2025 229.00p 229.00p 226.00p 227.50p 9
07/08/2025 229.00p 229.00p 226.85p 229.00p 5360
06/08/2025 229.00p 229.00p 226.00p 229.00p 14678
05/08/2025 226.00p 229.00p 225.65p 229.00p 22622
04/08/2025 226.00p 226.00p 222.00p 226.00p 23242
01/08/2025 226.00p 232.99p 224.00p 228.00p 118897
31/07/2025 220.00p 229.00p 220.00p 226.50p 57046
30/07/2025 219.00p 222.00p 219.00p 219.00p 23612
29/07/2025 219.00p 229.00p 218.00p 219.00p 184866
28/07/2025 219.00p 223.00p 219.00p 223.00p 13281
25/07/2025 219.00p 225.00p 218.00p 219.00p 67125
24/07/2025 219.00p 229.00p 218.00p 218.00p 102947
23/07/2025 219.00p 229.00p 219.00p 219.00p 1801
22/07/2025 219.00p 228.00p 220.33p 223.50p 447
21/07/2025 219.00p 228.00p 220.22p 222.00p 20365
18/07/2025 219.00p 225.00p 219.00p 221.00p 27346
17/07/2025 224.00p 229.00p 222.00p 225.00p 2903
16/07/2025 219.00p 229.00p 219.00p 220.00p 5892
15/07/2025 219.00p 225.20p 219.00p 224.00p 13688
14/07/2025 222.00p 229.00p 221.80p 224.50p 8251
11/07/2025 219.00p 228.00p 218.71p 225.00p 73464
10/07/2025 222.00p 227.00p 219.00p 227.00p 11921
09/07/2025 220.00p 228.99p 219.00p 223.00p 8939
08/07/2025 223.00p 228.00p 220.00p 222.00p 29120
07/07/2025 220.00p 229.00p 220.00p 229.00p 23090
04/07/2025 227.00p 228.00p 221.00p 225.00p 16796
03/07/2025 229.00p 229.00p 221.00p 229.00p 3753
02/07/2025 219.00p 224.00p 219.00p 224.00p 10203
01/07/2025 220.00p 224.12p 219.00p 220.00p 20634
30/06/2025 229.00p 229.00p 221.00p 223.00p 23683
27/06/2025 225.00p 225.00p 219.75p 225.00p 50848
26/06/2025 224.00p 224.00p 222.00p 224.00p 1085
25/06/2025 222.00p 224.00p 219.00p 222.00p 36867
24/06/2025 222.00p 224.00p 221.00p 221.00p 6462
23/06/2025 221.00p 224.00p 221.00p 222.00p 9751
20/06/2025 221.00p 225.00p 221.00p 221.00p 15912
19/06/2025 221.00p 224.00p 222.00p 222.00p 9359
18/06/2025 221.00p 224.00p 219.00p 221.00p 665
17/06/2025 221.00p 225.00p 220.00p 225.00p 10104
16/06/2025 223.00p 224.00p 218.00p 222.00p 116995
13/06/2025 220.00p 224.00p 220.00p 222.50p 28865
12/06/2025 224.00p 230.00p 220.00p 222.00p 1173
11/06/2025 225.00p 230.00p 222.00p 224.00p 17517
10/06/2025 222.00p 230.00p 222.00p 222.00p 49739
09/06/2025 225.00p 230.00p 221.00p 221.00p 120647
06/06/2025 225.00p 229.10p 222.00p 225.00p 145793
05/06/2025 221.00p 227.74p 221.00p 225.00p 39611
04/06/2025 224.00p 229.00p 221.00p 221.00p 8635
03/06/2025 221.00p 224.00p 221.00p 224.00p 21046
02/06/2025 221.00p 231.00p 220.00p 223.00p 54521
30/05/2025 233.00p 233.00p 221.00p 223.00p 15345
29/05/2025 221.00p 227.00p 221.00p 223.00p 7092
28/05/2025 221.00p 224.28p 221.00p 221.00p 13087
27/05/2025 233.00p 233.00p 221.00p 224.00p 36218
23/05/2025 224.00p 232.00p 220.00p 224.00p 17176
22/05/2025 230.00p 230.00p 224.00p 226.00p 8799
21/05/2025 224.00p 234.00p 224.00p 226.00p 1861
20/05/2025 225.00p 228.69p 224.50p 225.00p 21366
19/05/2025 228.00p 231.00p 225.12p 227.50p 3503
16/05/2025 228.00p 231.00p 221.00p 222.00p 8550
15/05/2025 221.00p 227.00p 220.00p 227.00p 18450
14/05/2025 221.00p 231.00p 221.00p 221.00p 70903
13/05/2025 230.00p 232.00p 221.00p 228.00p 20942
12/05/2025 228.00p 235.00p 221.00p 235.00p 10925
09/05/2025 226.00p 228.00p 220.00p 228.00p 8718
08/05/2025 224.00p 225.00p 216.00p 224.00p 33631
07/05/2025 224.00p 224.00p 217.00p 217.00p 319
06/05/2025 216.00p 224.00p 210.96p 224.00p 31773
02/05/2025 217.00p 224.00p 215.00p 216.00p 5346
01/05/2025 225.00p 225.00p 212.24p 225.00p 6396
30/04/2025 220.00p 223.00p 216.09p 222.00p 12650
29/04/2025 220.00p 221.00p 218.96p 221.00p 11298
28/04/2025 220.00p 220.75p 216.00p 220.00p 17501
25/04/2025 222.00p 222.00p 215.06p 220.00p 20050
24/04/2025 225.00p 225.00p 216.44p 220.00p 12987
23/04/2025 219.00p 225.00p 216.00p 218.00p 15289
22/04/2025 216.00p 220.74p 216.00p 220.00p 8689
17/04/2025 221.00p 223.00p 217.28p 220.00p 68015
16/04/2025 220.00p 224.00p 218.00p 221.00p 59736
15/04/2025 215.00p 220.00p 215.00p 220.00p 93318
14/04/2025 213.00p 217.00p 213.00p 216.00p 82818
11/04/2025 203.00p 216.00p 203.00p 212.00p 268294
10/04/2025 207.00p 209.00p 203.00p 204.00p 21684
09/04/2025 202.00p 208.00p 192.50p 203.00p 125050
08/04/2025 202.00p 208.00p 202.00p 202.00p 16701
07/04/2025 203.00p 208.00p 200.00p 202.00p 62501
04/04/2025 211.00p 214.00p 193.39p 203.00p 42876
03/04/2025 211.00p 214.00p 210.00p 210.00p 671
02/04/2025 212.00p 214.00p 212.00p 212.00p 13807
01/04/2025 212.00p 217.00p 211.00p 212.00p 4202
31/03/2025 211.00p 217.00p 211.00p 214.00p 16314
28/03/2025 211.00p 219.00p 210.80p 211.00p 4186
27/03/2025 210.00p 219.00p 210.00p 210.00p 221
26/03/2025 210.00p 219.00p 210.00p 210.00p 37152
25/03/2025 210.00p 219.00p 210.00p 214.50p 152
24/03/2025 213.00p 219.00p 210.00p 210.00p 60622
21/03/2025 214.00p 218.00p 214.00p 217.00p 6475
20/03/2025 214.00p 220.00p 210.00p 218.00p 487193
19/03/2025 215.00p 215.00p 214.33p 215.00p 1346
18/03/2025 215.00p 215.00p 212.00p 212.00p 68476
17/03/2025 214.00p 215.00p 211.00p 214.00p 14941
14/03/2025 217.00p 217.00p 206.00p 214.00p 281951
13/03/2025 217.00p 218.00p 215.99p 218.00p 14379
12/03/2025 219.00p 215.58p 215.00p 215.00p 2600
11/03/2025 219.00p 219.00p 216.00p 216.00p 21
10/03/2025 218.00p 221.00p 215.00p 218.00p 55417
07/03/2025 222.00p 222.00p 218.00p 219.00p 12172
06/03/2025 222.00p 222.04p 214.72p 222.00p 12242
05/03/2025 222.00p 225.00p 222.00p 222.00p 740
04/03/2025 226.00p 226.00p 220.00p 220.00p 80
03/03/2025 214.00p 224.00p 214.00p 220.00p 12173
28/02/2025 221.00p 225.00p 220.00p 220.00p 29970
27/02/2025 226.00p 227.00p 225.00p 225.00p 28588
26/02/2025 225.00p 226.00p 224.00p 225.00p 9136
25/02/2025 224.00p 227.00p 223.00p 227.00p 155309
24/02/2025 223.00p 225.06p 221.00p 224.00p 92874
21/02/2025 224.00p 229.00p 221.00p 225.00p 15847
20/02/2025 227.00p 229.00p 224.00p 224.00p 35606
19/02/2025 225.00p 230.00p 225.00p 225.00p 343155
18/02/2025 225.00p 230.00p 225.00p 227.00p 28973
17/02/2025 221.00p 230.00p 221.00p 230.00p 9460
14/02/2025 220.00p 225.00p 220.00p 223.00p 26234
13/02/2025 221.00p 225.48p 221.00p 223.00p 1005
12/02/2025 229.00p 229.00p 221.00p 225.00p 1460
11/02/2025 226.00p 229.00p 220.00p 223.00p 51697
10/02/2025 230.00p 230.00p 222.35p 230.00p 3366
07/02/2025 225.00p 223.50p 221.05p 223.50p 313
06/02/2025 225.00p 229.00p 222.00p 225.50p 15207
05/02/2025 229.00p 228.00p 225.50p 225.50p 0
04/02/2025 229.00p 230.00p 222.35p 228.00p 5540
03/02/2025 225.00p 228.00p 221.00p 225.00p 14240
31/01/2025 225.00p 230.00p 225.00p 229.00p 7950
30/01/2025 230.00p 230.00p 225.25p 230.00p 2914
29/01/2025 224.00p 230.00p 218.32p 230.00p 167679
28/01/2025 217.00p 225.00p 217.00p 225.00p 19107
27/01/2025 220.00p 220.00p 216.30p 218.00p 10704
24/01/2025 214.00p 217.00p 214.00p 216.00p 64595
23/01/2025 215.00p 216.00p 213.00p 216.00p 59717
22/01/2025 216.00p 219.00p 215.00p 216.00p 7875
21/01/2025 214.00p 219.00p 214.00p 217.00p 17951
20/01/2025 220.00p 220.00p 214.00p 216.50p 186
17/01/2025 220.00p 220.00p 214.00p 220.00p 836
16/01/2025 219.00p 224.00p 215.00p 220.00p 35078
15/01/2025 219.00p 220.00p 217.88p 220.00p 1247
14/01/2025 220.00p 220.00p 214.00p 220.00p 2149
13/01/2025 214.00p 220.00p 214.00p 220.00p 15459
10/01/2025 215.00p 219.00p 210.09p 216.50p 19318
09/01/2025 215.00p 220.00p 215.00p 217.50p 5334
08/01/2025 218.00p 226.99p 218.00p 220.00p 13364
07/01/2025 229.00p 229.00p 218.25p 219.00p 24898
06/01/2025 228.00p 229.00p 218.00p 224.00p 32956
03/01/2025 223.00p 228.50p 219.98p 223.50p 31955
02/01/2025 223.00p 230.00p 223.00p 223.00p 293
31/12/2024 219.00p 227.00p 217.84p 224.00p 22935
30/12/2024 219.00p 225.30p 219.00p 223.50p 2731
27/12/2024 229.00p 229.00p 220.00p 221.00p 2207
24/12/2024 227.00p 227.00p 219.07p 227.00p 3278
23/12/2024 219.00p 225.00p 218.03p 222.00p 39798
20/12/2024 224.00p 225.00p 218.00p 218.00p 36989
19/12/2024 227.00p 227.00p 219.00p 227.00p 11158
18/12/2024 223.00p 229.00p 219.00p 228.00p 29407
17/12/2024 230.00p 230.00p 220.09p 220.50p 5042
16/12/2024 219.00p 229.00p 219.00p 229.00p 50006
13/12/2024 219.00p 222.00p 218.00p 218.00p 16101
12/12/2024 218.00p 230.00p 217.56p 230.00p 51143
11/12/2024 218.00p 220.80p 218.00p 218.00p 8256
10/12/2024 224.00p 224.00p 218.00p 218.00p 20180
09/12/2024 219.00p 224.00p 218.00p 218.00p 18869
06/12/2024 214.00p 221.30p 214.00p 214.00p 336595
05/12/2024 217.00p 222.00p 216.00p 216.00p 21487
04/12/2024 222.00p 223.79p 222.00p 222.00p 2444

*Close Price adjusted for both dividends and splits