MedPal AI PLC (AIM:MPAL)
London
· Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
At close: Apr 28, 2026
MedPal AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.40 | 2.60 | 2.30 | 2.50 | 2.50 | 4.17% | 4,603,811 |
| Apr 24, 2026 | 2.15 | 2.50 | 2.10 | 2.40 | 2.40 | 9.09% | 3,059,830 |
| Apr 23, 2026 | 2.45 | 2.60 | 2.00 | 2.20 | 2.20 | -10.20% | 8,774,560 |
| Apr 22, 2026 | 2.48 | 2.80 | 2.20 | 2.45 | 2.45 | -2.00% | 2,423,474 |
| Apr 21, 2026 | 2.38 | 2.75 | 2.25 | 2.50 | 2.50 | 8.70% | 4,438,840 |
| Apr 20, 2026 | 2.63 | 2.75 | 2.24 | 2.30 | 2.30 | -12.38% | 5,532,683 |
| Apr 17, 2026 | 2.75 | 3.00 | 2.50 | 2.63 | 2.63 | -8.70% | 7,742,006 |
| Apr 16, 2026 | 3.13 | 3.25 | 2.75 | 2.88 | 2.88 | -8.00% | 3,865,008 |
| Apr 15, 2026 | 3.25 | 3.25 | 3.00 | 3.13 | 3.13 | - | 3,776,741 |
| Apr 14, 2026 | 3.13 | 3.25 | 3.00 | 3.13 | 3.13 | - | 2,160,990 |
| Apr 13, 2026 | 3.13 | 3.25 | 2.91 | 3.13 | 3.13 | - | 3,506,697 |
| Apr 10, 2026 | 3.25 | 3.50 | 3.00 | 3.13 | 3.13 | - | 4,040,204 |
| Apr 9, 2026 | 3.50 | 3.75 | 3.00 | 3.13 | 3.13 | -10.71% | 7,455,535 |
| Apr 8, 2026 | 3.38 | 3.75 | 3.00 | 3.50 | 3.50 | 12.00% | 6,330,366 |
| Apr 7, 2026 | 2.75 | 3.25 | 2.50 | 3.13 | 3.13 | 31.58% | 8,564,395 |
| Apr 2, 2026 | 2.38 | 2.50 | 2.33 | 2.38 | 2.38 | - | 3,768,553 |
| Apr 1, 2026 | 2.38 | 2.40 | 2.27 | 2.38 | 2.38 | 3.26% | 1,347,915 |
| Mar 31, 2026 | 2.50 | 2.35 | 2.30 | 2.30 | 2.30 | -3.16% | 4,378,076 |
| Mar 30, 2026 | 2.38 | 2.50 | 2.25 | 2.38 | 2.38 | - | 422,447 |
| Mar 27, 2026 | 2.50 | 2.75 | 2.25 | 2.38 | 2.38 | -0.63% | 264,928 |
| Mar 26, 2026 | 2.63 | 2.75 | 2.28 | 2.39 | 2.39 | -6.82% | 1,352,214 |
| Mar 25, 2026 | 2.63 | 2.75 | 2.50 | 2.57 | 2.57 | -2.29% | 346,141 |
| Mar 24, 2026 | 2.50 | 2.75 | 2.25 | 2.63 | 2.63 | - | 2,439,797 |
| Mar 23, 2026 | 2.88 | 2.85 | 2.35 | 2.63 | 2.63 | -9.48% | 1,993,888 |
| Mar 20, 2026 | 2.88 | 3.25 | 2.75 | 2.90 | 2.90 | 0.87% | 1,460,163 |
| Mar 19, 2026 | 3.13 | 3.25 | 2.75 | 2.88 | 2.88 | -8.00% | 853,300 |
| Mar 18, 2026 | 3.13 | 3.25 | 3.00 | 3.13 | 3.13 | - | 84,301 |
| Mar 17, 2026 | 3.11 | 3.25 | 3.00 | 3.13 | 3.13 | - | 1,168,317 |
| Mar 16, 2026 | 2.88 | 3.25 | 2.75 | 3.13 | 3.13 | 8.70% | 1,841,892 |
| Mar 13, 2026 | 3.25 | 3.50 | 2.80 | 2.88 | 2.88 | -7.26% | 1,900,691 |
| Mar 12, 2026 | 2.75 | 3.50 | 2.65 | 3.10 | 3.10 | 12.73% | 1,634,483 |
| Mar 11, 2026 | 2.75 | 3.00 | 2.60 | 2.75 | 2.75 | - | 238,624 |
| Mar 10, 2026 | 2.88 | 3.00 | 2.50 | 2.75 | 2.75 | -4.35% | 564,468 |
| Mar 9, 2026 | 3.25 | 3.38 | 2.75 | 2.88 | 2.88 | -11.54% | 3,757,218 |
| Mar 6, 2026 | 4.09 | 4.25 | 3.00 | 3.25 | 3.25 | -18.75% | 1,586,569 |
| Mar 5, 2026 | 4.25 | 4.50 | 3.75 | 4.00 | 4.00 | -5.88% | 1,562,782 |
| Mar 4, 2026 | 4.38 | 4.50 | 4.00 | 4.25 | 4.25 | -2.86% | 521,456 |
| Mar 3, 2026 | 4.50 | 4.75 | 4.25 | 4.38 | 4.38 | -2.78% | 23,456 |
| Mar 2, 2026 | 4.38 | 4.75 | 4.25 | 4.50 | 4.50 | 2.86% | 817,239 |
| 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 |