MedPal AI PLC (AIM:MPAL)
London
· Delayed Price · Currency is GBP · Price in GBX 4.500
+0.125 (2.86%)
At close: Mar 2, 2026
MedPal AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.75 | 4.85 | 4.50 | 4.38 | 4.38 | -7.89% | 281,709 |
| Feb 26, 2026 | 5.00 | 5.25 | 4.50 | 4.75 | 4.75 | -5.00% | 700,760 |
| Feb 25, 2026 | 5.13 | 5.13 | 5.00 | 5.00 | 5.00 | -2.44% | 2,994,475 |
| Feb 24, 2026 | 5.38 | 5.50 | 5.00 | 5.13 | 5.13 | -4.65% | 4,390,118 |
| Feb 23, 2026 | 4.63 | 5.50 | 4.25 | 5.38 | 5.38 | 13.16% | 2,508,023 |
| Feb 20, 2026 | 4.63 | 4.75 | 4.75 | 4.75 | 4.75 | 2.70% | 1,768,982 |
| Feb 19, 2026 | 4.75 | 5.00 | 4.50 | 4.63 | 4.63 | -2.63% | 644,938 |
| Feb 18, 2026 | 5.13 | 5.50 | 4.51 | 4.75 | 4.75 | -4.47% | 933,267 |
| Feb 17, 2026 | 4.88 | 5.50 | 4.65 | 4.97 | 4.97 | 1.99% | 1,021,194 |
| Feb 16, 2026 | 5.25 | 5.50 | 4.60 | 4.88 | 4.88 | -7.14% | 582,854 |
| Feb 13, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 74,332 |
| Feb 12, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | -0.94% | 511,363 |
| Feb 11, 2026 | 5.25 | 5.75 | 5.00 | 5.30 | 5.30 | -1.85% | 2,363,820 |
| Feb 10, 2026 | 5.65 | 5.40 | 4.86 | 5.40 | 5.40 | 2.86% | 2,235,465 |
| Feb 9, 2026 | 5.38 | 5.75 | 4.80 | 5.25 | 5.25 | -2.33% | 301,263 |
| Feb 6, 2026 | 5.38 | 5.75 | 5.00 | 5.38 | 5.38 | - | 415,120 |
| Feb 5, 2026 | 5.38 | 5.75 | 5.00 | 5.38 | 5.38 | 4.88% | 1,040,407 |
| Feb 4, 2026 | 5.63 | 5.96 | 5.00 | 5.13 | 5.13 | -8.89% | 998,048 |
| Feb 3, 2026 | 5.38 | 6.00 | 5.25 | 5.63 | 5.63 | 4.65% | 355,628 |
| Feb 2, 2026 | 5.55 | 6.00 | 5.25 | 5.38 | 5.38 | -4.44% | 243,018 |
| Jan 30, 2026 | 5.63 | 6.00 | 5.25 | 5.63 | 5.63 | - | 1,339,443 |
| Jan 29, 2026 | 5.63 | 6.00 | 5.25 | 5.63 | 5.63 | - | 657,455 |
| Jan 28, 2026 | 5.50 | 6.00 | 5.25 | 5.63 | 5.63 | 7.14% | 971,993 |
| Jan 27, 2026 | 5.25 | 5.50 | 4.50 | 5.25 | 5.25 | - | 641,608 |
| Jan 26, 2026 | 5.44 | 5.44 | 5.00 | 5.25 | 5.25 | - | 672,588 |
| Jan 23, 2026 | 5.38 | 5.75 | 5.00 | 5.25 | 5.25 | -2.33% | 2,139,338 |
| Jan 22, 2026 | 5.63 | 6.00 | 5.00 | 5.38 | 5.38 | - | 2,621,583 |
| Jan 21, 2026 | 5.75 | 5.89 | 5.00 | 5.38 | 5.38 | -6.52% | 754,186 |
| Jan 20, 2026 | 6.25 | 6.50 | 5.63 | 5.75 | 5.75 | -8.00% | 586,378 |
| Jan 19, 2026 | 6.00 | 6.50 | 5.75 | 6.25 | 6.25 | 4.17% | 835,911 |
| Jan 16, 2026 | 6.00 | 6.25 | 5.75 | 6.00 | 6.00 | - | 318,716 |
| Jan 15, 2026 | 6.25 | 6.50 | 5.75 | 6.00 | 6.00 | -4.00% | 561,416 |
| Jan 14, 2026 | 6.38 | 6.50 | 5.75 | 6.25 | 6.25 | -1.96% | 1,973,043 |
| Jan 13, 2026 | 6.00 | 6.50 | 5.77 | 6.38 | 6.38 | 6.25% | 878,627 |
| Jan 12, 2026 | 6.75 | 6.75 | 5.75 | 6.00 | 6.00 | -5.88% | 702,981 |
| Jan 9, 2026 | 6.63 | 7.00 | 6.00 | 6.38 | 6.38 | -3.77% | 1,291,242 |
| Jan 8, 2026 | 6.90 | 7.00 | 6.25 | 6.63 | 6.63 | 3.92% | 1,139,368 |
| Jan 7, 2026 | 6.63 | 7.00 | 5.80 | 6.38 | 6.38 | -6.25% | 1,428,766 |
| Jan 6, 2026 | 6.75 | 7.00 | 6.25 | 6.80 | 6.80 | 0.74% | 3,452,662 |
| Jan 5, 2026 | 5.00 | 6.89 | 4.60 | 6.75 | 6.75 | 35.00% | 5,611,410 |
| Jan 2, 2026 | 5.13 | 5.25 | 4.75 | 5.00 | 5.00 | -2.44% | 595,696 |
| Dec 31, 2025 | 5.13 | 5.25 | 5.01 | 5.13 | 5.13 | - | 346,388 |
| Dec 30, 2025 | 5.25 | 5.50 | 4.60 | 5.13 | 5.13 | - | 1,555,870 |
| Dec 29, 2025 | 5.88 | 6.00 | 5.00 | 5.13 | 5.13 | -12.77% | 931,447 |
| Dec 24, 2025 | 6.25 | 6.50 | 5.35 | 5.88 | 5.88 | -6.00% | 465,309 |
| Dec 23, 2025 | 6.50 | 6.58 | 6.00 | 6.25 | 6.25 | -3.85% | 339,091 |
| Dec 22, 2025 | 6.50 | 6.75 | 6.00 | 6.50 | 6.50 | - | 188,463 |
| Dec 19, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 67,932 |
| Dec 18, 2025 | 6.50 | 6.75 | 6.25 | 6.50 | 6.50 | - | 145,379 |
| Dec 17, 2025 | 6.38 | 6.75 | 6.25 | 6.50 | 6.50 | 1.96% | 1,137,422 |
| Dec 16, 2025 | 6.75 | 6.95 | 5.75 | 6.38 | 6.38 | -5.56% | 622,559 |
| Dec 15, 2025 | 6.75 | 7.25 | 6.10 | 6.75 | 6.75 | - | 304,730 |
| Dec 12, 2025 | 6.88 | 7.25 | 6.25 | 6.75 | 6.75 | -1.82% | 661,884 |
| Dec 11, 2025 | 6.88 | 7.25 | 6.50 | 6.88 | 6.88 | - | 581,944 |
| Dec 10, 2025 | 6.88 | 7.25 | 6.50 | 6.88 | 6.88 | - | 1,574,349 |
| Dec 9, 2025 | 7.25 | 7.50 | 6.50 | 6.88 | 6.88 | -5.17% | 1,763,469 |
| Dec 8, 2025 | 7.25 | 7.75 | 7.00 | 7.25 | 7.25 | - | 1,357,155 |
| Dec 5, 2025 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 1,336,426 |
| Dec 4, 2025 | 6.38 | 7.67 | 6.25 | 7.25 | 7.25 | 16.00% | 2,224,294 |
| Dec 3, 2025 | 5.88 | 6.48 | 5.75 | 6.25 | 6.25 | 6.38% | 712,419 |
| Dec 2, 2025 | 5.75 | 6.00 | 5.50 | 5.88 | 5.88 | 2.17% | 1,430,567 |
| Dec 1, 2025 | 6.25 | 6.50 | 5.29 | 5.75 | 5.75 | -8.00% | 3,349,442 |
| Nov 28, 2025 | 6.38 | 6.75 | 5.76 | 6.25 | 6.25 | -1.96% | 1,364,256 |
| Nov 27, 2025 | 6.63 | 6.75 | 6.25 | 6.38 | 6.38 | -3.77% | 704,626 |
| Nov 26, 2025 | 6.63 | 6.75 | 6.50 | 6.63 | 6.63 | -1.85% | 346,522 |
| Nov 25, 2025 | 6.63 | 6.75 | 6.50 | 6.75 | 6.75 | 1.89% | 625,709 |
| Nov 24, 2025 | 6.38 | 6.67 | 6.00 | 6.63 | 6.63 | 3.92% | 1,422,039 |
| Nov 21, 2025 | 6.75 | 6.67 | 6.00 | 6.38 | 6.38 | -5.56% | 786,467 |
| Nov 20, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 413,185 |
| Nov 19, 2025 | 7.13 | 7.20 | 6.50 | 6.75 | 6.75 | -5.26% | 608,769 |
| Nov 18, 2025 | 6.88 | 7.50 | 6.75 | 7.13 | 7.13 | 3.64% | 524,022 |
| Nov 17, 2025 | 7.75 | 7.65 | 6.65 | 6.88 | 6.88 | -11.29% | 1,893,333 |
| Nov 14, 2025 | 7.75 | 7.75 | 7.25 | 7.75 | 7.75 | 10.71% | 442,946 |
| Nov 13, 2025 | 7.50 | 7.83 | 7.00 | 7.00 | 7.00 | -6.67% | 1,276,275 |
| Nov 12, 2025 | 7.75 | 7.75 | 7.00 | 7.50 | 7.50 | -3.23% | 549,092 |
| Nov 11, 2025 | 8.25 | 8.50 | 7.50 | 7.75 | 7.75 | -6.06% | 2,227,297 |
| Nov 10, 2025 | 7.63 | 8.40 | 7.25 | 8.25 | 8.25 | 13.79% | 2,354,915 |
| Nov 7, 2025 | 7.00 | 7.31 | 6.50 | 7.25 | 7.25 | 7.41% | 2,029,862 |
| Nov 6, 2025 | 7.13 | 7.05 | 6.53 | 6.75 | 6.75 | -5.26% | 833,647 |
| Nov 5, 2025 | 7.13 | 7.13 | 6.65 | 7.13 | 7.13 | - | 566,853 |
| Nov 4, 2025 | 7.13 | 7.13 | 6.75 | 7.13 | 7.13 | -1.04% | 315,702 |
| Nov 3, 2025 | 7.00 | 7.50 | 6.75 | 7.20 | 7.20 | 2.86% | 1,377,285 |
| Oct 31, 2025 | 7.63 | 7.75 | 6.75 | 7.00 | 7.00 | -8.20% | 1,006,702 |
| Oct 30, 2025 | 7.75 | 7.89 | 7.25 | 7.63 | 7.63 | -1.61% | 603,372 |
| Oct 29, 2025 | 8.00 | 7.89 | 7.50 | 7.75 | 7.75 | -1.59% | 231,377 |
| Oct 28, 2025 | 7.88 | 8.21 | 7.50 | 7.88 | 7.88 | - | 594,294 |
| Oct 27, 2025 | 8.25 | 8.50 | 7.55 | 7.88 | 7.88 | -4.55% | 972,975 |
| Oct 24, 2025 | 8.75 | 8.75 | 8.00 | 8.25 | 8.25 | -5.71% | 914,347 |
| Oct 23, 2025 | 8.75 | 8.88 | 8.50 | 8.75 | 8.75 | - | 429,486 |
| Oct 22, 2025 | 9.00 | 9.26 | 8.50 | 8.75 | 8.75 | 2.94% | 1,541,985 |
| Oct 21, 2025 | 8.50 | 8.75 | 7.80 | 8.50 | 8.50 | - | 738,922 |
| Oct 20, 2025 | 8.50 | 8.91 | 8.00 | 8.50 | 8.50 | - | 552,671 |
| Oct 17, 2025 | 8.25 | 8.87 | 8.01 | 8.50 | 8.50 | 3.03% | 479,371 |
| Oct 16, 2025 | 8.75 | 8.95 | 8.18 | 8.25 | 8.25 | -5.71% | 571,258 |
| Oct 15, 2025 | 9.00 | 9.14 | 8.50 | 8.75 | 8.75 | -2.78% | 750,619 |
| Oct 14, 2025 | 9.00 | 9.25 | 8.51 | 9.00 | 9.00 | - | 564,595 |
| Oct 13, 2025 | 8.63 | 9.25 | 8.50 | 9.00 | 9.00 | 4.35% | 1,186,088 |
| Oct 10, 2025 | 9.00 | 9.50 | 8.50 | 8.63 | 8.63 | -9.21% | 277,418 |
| Oct 9, 2025 | 9.00 | 9.50 | 8.50 | 9.50 | 9.50 | 5.56% | 425,726 |
| Oct 8, 2025 | 8.50 | 9.33 | 8.18 | 9.00 | 9.00 | 5.88% | 735,641 |