PCI-PAL PLC (AIM:PCIP)
London
· Delayed Price · Currency is GBP · Price in GBX 51.00
0.00 (0.00%)
At close: Dec 5, 2025
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.00 | 52.00 | 50.80 | 51.00 | 51.00 | - | 121,557 |
| Dec 3, 2025 | 51.00 | 51.75 | 51.70 | 51.00 | 51.00 | - | 32,835 |
| Dec 2, 2025 | 51.00 | 52.00 | 50.34 | 51.00 | 51.00 | - | 102,074 |
| Dec 1, 2025 | 50.50 | 51.95 | 50.20 | 51.00 | 51.00 | 0.99% | 68,403 |
| Nov 28, 2025 | 49.50 | 51.75 | 49.75 | 50.50 | 50.50 | 2.02% | 120,342 |
| Nov 27, 2025 | 49.70 | 50.00 | 48.00 | 49.50 | 49.50 | -0.40% | 157,098 |
| Nov 26, 2025 | 51.00 | 51.00 | 49.00 | 49.70 | 49.70 | -2.55% | 65,512 |
| Nov 25, 2025 | 52.00 | 51.95 | 50.00 | 51.00 | 51.00 | -1.92% | 49,516 |
| Nov 24, 2025 | 52.50 | 52.60 | 51.36 | 52.00 | 52.00 | -0.95% | 64,105 |
| Nov 21, 2025 | 53.50 | 53.40 | 52.00 | 52.50 | 52.50 | -1.87% | 86,979 |
| Nov 20, 2025 | 54.36 | 54.50 | 54.00 | 53.50 | 53.50 | - | 32,764 |
| Nov 19, 2025 | 51.00 | 54.40 | 52.00 | 53.50 | 53.50 | 5.94% | 83,995 |
| Nov 18, 2025 | 50.00 | 51.85 | 49.00 | 50.50 | 50.50 | - | 57,380 |
| Nov 17, 2025 | 50.50 | 52.00 | 49.55 | 50.50 | 50.50 | - | 152,712 |
| Nov 14, 2025 | 51.00 | 51.90 | 49.51 | 50.50 | 50.50 | -0.98% | 70,000 |
| Nov 13, 2025 | 50.50 | 51.76 | 49.03 | 51.00 | 51.00 | 0.99% | 227,834 |
| Nov 12, 2025 | 51.00 | 51.91 | 49.60 | 50.50 | 50.50 | -0.98% | 189,006 |
| Nov 11, 2025 | 45.50 | 51.00 | 44.50 | 51.00 | 51.00 | 12.09% | 346,981 |
| Nov 10, 2025 | 46.00 | 46.75 | 45.39 | 45.50 | 45.50 | -1.09% | 51,103 |
| Nov 7, 2025 | 46.00 | 47.00 | 45.27 | 46.00 | 46.00 | - | 12,417 |
| Nov 6, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Nov 5, 2025 | 46.50 | 47.85 | 44.72 | 46.00 | 46.00 | -1.08% | 70,743 |
| Nov 4, 2025 | 44.00 | 47.00 | 44.36 | 46.50 | 46.50 | 5.68% | 141,822 |
| Nov 3, 2025 | 44.50 | 44.60 | 43.23 | 44.00 | 44.00 | -1.12% | 180,779 |
| Oct 31, 2025 | 46.00 | 47.00 | 44.00 | 44.50 | 44.50 | -3.26% | 98,041 |
| Oct 30, 2025 | 46.50 | 47.10 | 45.99 | 46.00 | 46.00 | -1.08% | 46,770 |
| Oct 29, 2025 | 46.50 | 47.10 | 45.00 | 46.50 | 46.50 | - | 30,443 |
| Oct 28, 2025 | 47.00 | 47.10 | 45.00 | 46.50 | 46.50 | -1.06% | 30,654 |
| Oct 27, 2025 | 47.00 | 48.45 | 48.45 | 47.00 | 47.00 | - | 30,864 |
| Oct 24, 2025 | 47.00 | 47.90 | 46.90 | 47.00 | 47.00 | - | 5,543 |
| Oct 23, 2025 | 47.50 | 47.75 | 46.85 | 47.00 | 47.00 | -1.05% | 16,071 |
| Oct 22, 2025 | 47.50 | 47.90 | 46.50 | 47.50 | 47.50 | - | 108,767 |
| Oct 21, 2025 | 47.50 | 48.00 | 47.15 | 47.50 | 47.50 | - | 16,545 |
| Oct 20, 2025 | 47.50 | 48.75 | 47.05 | 47.50 | 47.50 | - | 23,300 |
| Oct 17, 2025 | 47.00 | 48.00 | 46.00 | 47.50 | 47.50 | -1.04% | 89,233 |
| Oct 16, 2025 | 48.00 | 48.00 | 46.55 | 48.00 | 48.00 | - | 72,489 |
| Oct 15, 2025 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | - | 7,155 |
| Oct 14, 2025 | 50.00 | 49.12 | 46.00 | 48.00 | 48.00 | -4.00% | 124,897 |
| Oct 13, 2025 | 50.00 | 51.00 | 49.12 | 50.00 | 50.00 | - | 15,985 |
| Oct 10, 2025 | 50.00 | 50.98 | 48.50 | 50.00 | 50.00 | - | 22,462 |
| Oct 9, 2025 | 51.00 | 52.00 | 49.18 | 50.00 | 50.00 | -1.96% | 25,913 |
| Oct 8, 2025 | 51.00 | 51.98 | 50.80 | 51.00 | 51.00 | - | 25,030 |
| Oct 7, 2025 | 51.00 | 51.89 | 50.00 | 51.00 | 51.00 | - | 31,833 |
| Oct 6, 2025 | 51.00 | 51.89 | 50.10 | 51.00 | 51.00 | - | 26,571 |
| Oct 3, 2025 | 51.50 | 52.85 | 50.10 | 51.00 | 51.00 | -0.97% | 76,987 |
| Oct 2, 2025 | 51.50 | 52.85 | 50.75 | 51.50 | 51.50 | - | 29,868 |
| Oct 1, 2025 | 51.50 | 51.70 | 51.70 | 51.50 | 51.50 | - | 10 |
| Sep 30, 2025 | 51.50 | 51.70 | 50.69 | 51.50 | 51.50 | - | 28,004 |
| Sep 29, 2025 | 51.50 | 51.73 | 50.68 | 51.50 | 51.50 | - | 42,302 |
| Sep 26, 2025 | 51.50 | 51.73 | 51.55 | 51.50 | 51.50 | - | 42,678 |
| Sep 25, 2025 | 51.50 | 51.75 | 50.68 | 51.50 | 51.50 | - | 43,187 |
| Sep 24, 2025 | 52.00 | 52.00 | 51.05 | 51.50 | 51.50 | -0.96% | 503,330 |
| Sep 23, 2025 | 51.50 | 53.00 | 50.45 | 52.00 | 52.00 | 0.97% | 177,778 |
| Sep 22, 2025 | 51.50 | 50.25 | 50.00 | 51.50 | 51.50 | - | 4,766 |
| Sep 19, 2025 | 51.50 | 52.40 | 50.60 | 51.50 | 51.50 | - | 111,011 |
| Sep 18, 2025 | 51.50 | 52.70 | 51.40 | 51.50 | 51.50 | - | 63,450 |
| Sep 17, 2025 | 51.50 | 50.27 | 50.15 | 51.50 | 51.50 | - | 17,050 |
| Sep 16, 2025 | 51.50 | 52.70 | 50.34 | 51.50 | 51.50 | - | 46,391 |
| Sep 15, 2025 | 51.50 | 51.25 | 50.33 | 51.50 | 51.50 | - | 7,675 |
| Sep 12, 2025 | 51.50 | 52.70 | 50.27 | 51.50 | 51.50 | - | 84,291 |
| Sep 11, 2025 | 51.50 | 51.20 | 50.00 | 51.50 | 51.50 | - | 46,818 |
| Sep 10, 2025 | 51.50 | 50.76 | 50.25 | 51.50 | 51.50 | -0.96% | 18,972 |
| Sep 9, 2025 | 47.50 | 53.00 | 47.80 | 52.00 | 52.00 | 14.29% | 677,591 |
| Sep 8, 2025 | 45.50 | 46.38 | 45.85 | 45.50 | 45.50 | - | 31,133 |
| Sep 5, 2025 | 45.50 | 45.75 | 45.05 | 45.50 | 45.50 | - | 3,677 |
| Sep 4, 2025 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | - | 138 |
| Sep 3, 2025 | 45.50 | 45.95 | 45.95 | 45.50 | 45.50 | - | 1,000 |
| Sep 2, 2025 | 47.70 | 46.40 | 46.00 | 45.50 | 45.50 | -4.61% | 59,500 |
| Sep 1, 2025 | 47.70 | 47.65 | 46.40 | 47.70 | 47.70 | - | 17,020 |
| Aug 29, 2025 | 47.70 | 47.70 | 46.53 | 47.70 | 47.70 | - | 25,705 |
| Aug 28, 2025 | 47.70 | 47.70 | 46.50 | 47.70 | 47.70 | - | 45,824 |
| Aug 27, 2025 | 47.70 | 46.65 | 46.65 | 47.70 | 47.70 | - | 10,722 |
| Aug 26, 2025 | 47.70 | 48.61 | 48.61 | 47.70 | 47.70 | - | 1,500 |
| Aug 22, 2025 | 47.70 | 48.61 | 46.40 | 47.70 | 47.70 | - | 33,223 |
| Aug 21, 2025 | 48.00 | 47.30 | 47.30 | 47.70 | 47.70 | -0.62% | 10,000 |
| Aug 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Aug 19, 2025 | 47.20 | 48.00 | 46.93 | 48.00 | 48.00 | 1.69% | 19,791 |
| Aug 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 15, 2025 | 47.20 | 47.92 | 47.92 | 47.20 | 47.20 | - | 2,350 |
| Aug 14, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 12, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Aug 11, 2025 | 47.20 | 48.00 | 46.75 | 47.20 | 47.20 | - | 86,843 |
| Aug 8, 2025 | 47.00 | 47.92 | 47.07 | 47.20 | 47.20 | 0.43% | 17,139 |
| Aug 7, 2025 | 47.00 | 47.88 | 46.51 | 47.00 | 47.00 | - | 11,505 |
| Aug 6, 2025 | 47.00 | 47.88 | 46.60 | 47.00 | 47.00 | - | 3,267 |
| Aug 5, 2025 | 46.50 | 47.00 | 46.47 | 47.00 | 47.00 | 1.08% | 123,850 |
| Aug 4, 2025 | 46.00 | 46.96 | 46.15 | 46.50 | 46.50 | 1.09% | 26,222 |
| Aug 1, 2025 | 46.00 | 46.60 | 45.80 | 46.00 | 46.00 | 1.10% | 30,768 |
| Jul 31, 2025 | 48.00 | 47.20 | 45.05 | 45.50 | 45.50 | -5.21% | 262,270 |
| Jul 30, 2025 | 48.50 | 49.00 | 46.36 | 48.00 | 48.00 | -1.03% | 236,304 |
| Jul 29, 2025 | 43.50 | 49.00 | 43.00 | 48.50 | 48.50 | 10.23% | 361,389 |
| Jul 28, 2025 | 43.50 | 44.00 | 43.44 | 44.00 | 44.00 | 1.15% | 13,040 |
| Jul 25, 2025 | 43.50 | 43.96 | 43.90 | 43.50 | 43.50 | - | 48,303 |
| Jul 24, 2025 | 46.00 | 45.10 | 43.05 | 43.50 | 43.50 | -5.43% | 127,142 |
| Jul 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 22, 2025 | 46.00 | 46.95 | 45.18 | 46.00 | 46.00 | - | 18,628 |
| Jul 21, 2025 | 46.00 | 46.80 | 45.18 | 46.00 | 46.00 | - | 832 |
| Jul 18, 2025 | 46.00 | 46.95 | 45.11 | 46.00 | 46.00 | -1.29% | 37,363 |
| Jul 17, 2025 | 46.00 | 46.95 | 46.25 | 46.60 | 46.60 | 1.30% | 20,743 |