PCI-PAL PLC (AIM:PCIP)
London
· Delayed Price · Currency is GBP · Price in GBX 57.00
0.00 (0.00%)
At close: Mar 3, 2026
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 56.10 | 56.10 | 56.00 | 57.00 | 57.00 | - | 90,822 |
| Mar 2, 2026 | 58.00 | 57.02 | 56.50 | 57.00 | 57.00 | -1.72% | 49,166 |
| Feb 27, 2026 | 58.50 | 60.00 | 57.00 | 58.00 | 58.00 | -0.85% | 65,699 |
| Feb 26, 2026 | 58.50 | 58.50 | 58.45 | 58.50 | 58.50 | - | 62,942 |
| Feb 25, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | - | 45,080 |
| Feb 24, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 41,518 |
| Feb 23, 2026 | 58.50 | 58.50 | 57.50 | 58.50 | 58.50 | 1.74% | 22,417 |
| Feb 20, 2026 | 57.50 | 59.00 | 56.50 | 57.50 | 57.50 | - | 7,510 |
| Feb 19, 2026 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 68,126 |
| Feb 18, 2026 | 57.50 | 59.00 | 57.33 | 57.50 | 57.50 | - | 19,029 |
| Feb 17, 2026 | 57.00 | 59.00 | 56.00 | 57.50 | 57.50 | 0.88% | 119,959 |
| Feb 16, 2026 | 57.00 | 58.00 | 56.50 | 57.00 | 57.00 | - | 22,072 |
| Feb 13, 2026 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 55,423 |
| Feb 12, 2026 | 56.50 | 58.00 | 56.10 | 56.50 | 56.50 | - | 15,326 |
| Feb 11, 2026 | 56.50 | 57.55 | 56.10 | 56.50 | 56.50 | - | 35,300 |
| Feb 10, 2026 | 56.16 | 57.40 | 56.16 | 56.50 | 56.50 | - | 870,884 |
| Feb 9, 2026 | 56.50 | 57.49 | 55.00 | 56.50 | 56.50 | - | 114,524 |
| Feb 6, 2026 | 56.50 | 58.00 | 55.30 | 56.50 | 56.50 | - | 74,558 |
| Feb 5, 2026 | 56.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 20,794 |
| Feb 4, 2026 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 84,721 |
| Feb 3, 2026 | 56.00 | 57.60 | 55.00 | 56.50 | 56.50 | 3.67% | 256,986 |
| Feb 2, 2026 | 54.50 | 54.82 | 54.00 | 54.50 | 54.50 | -0.91% | 12,852 |
| Jan 30, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 77,114 |
| Jan 29, 2026 | 55.00 | 55.30 | 54.00 | 55.00 | 55.00 | - | 13,392 |
| Jan 28, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 51,121 |
| Jan 27, 2026 | 55.00 | 56.00 | 54.24 | 55.00 | 55.00 | - | 8,693 |
| Jan 26, 2026 | 55.50 | 56.00 | 54.00 | 55.00 | 55.00 | -0.90% | 153,838 |
| Jan 23, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | - | 94,757 |
| Jan 22, 2026 | 54.00 | 56.00 | 54.75 | 55.50 | 55.50 | 2.78% | 142,672 |
| Jan 21, 2026 | 53.50 | 54.00 | 53.22 | 54.00 | 54.00 | 0.93% | 62,600 |
| Jan 20, 2026 | 56.00 | 55.84 | 53.00 | 53.50 | 53.50 | -4.46% | 99,831 |
| Jan 19, 2026 | 56.50 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | 15,000 |
| Jan 16, 2026 | 59.00 | 58.00 | 58.00 | 56.50 | 56.50 | -2.59% | 123,654 |
| Jan 15, 2026 | 54.00 | 59.50 | 53.00 | 58.00 | 58.00 | 7.41% | 441,827 |
| Jan 14, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 55,499 |
| Jan 13, 2026 | 53.50 | 55.00 | 54.29 | 53.50 | 53.50 | - | 1,547 |
| Jan 12, 2026 | 53.50 | 55.00 | 53.50 | 53.50 | 53.50 | - | 33,885 |
| Jan 9, 2026 | 53.50 | 55.00 | 52.50 | 53.50 | 53.50 | - | 56,040 |
| Jan 8, 2026 | 52.00 | 55.00 | 52.50 | 53.50 | 53.50 | 2.88% | 160,295 |
| Jan 7, 2026 | 52.00 | 52.75 | 51.75 | 52.00 | 52.00 | - | 8,090 |
| Jan 6, 2026 | 52.00 | 52.99 | 52.30 | 52.00 | 52.00 | - | 25,294 |
| Jan 5, 2026 | 52.00 | 52.30 | 52.25 | 52.00 | 52.00 | - | 24,533 |
| Jan 2, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 52.00 | 0.97% | 56,737 |
| Dec 31, 2025 | 51.50 | 51.90 | 51.30 | 51.50 | 51.50 | - | 23,087 |
| Dec 30, 2025 | 51.50 | 52.25 | 51.26 | 51.50 | 51.50 | - | 1,378 |
| Dec 29, 2025 | 51.50 | 51.00 | 51.00 | 51.50 | 51.50 | - | 18,000 |
| Dec 24, 2025 | 51.50 | 51.80 | 51.80 | 51.50 | 51.50 | - | 40,000 |
| Dec 23, 2025 | 51.00 | 51.80 | 50.08 | 51.50 | 51.50 | 0.98% | 20,657 |
| Dec 22, 2025 | 51.00 | 51.90 | 50.35 | 51.00 | 51.00 | - | 130,986 |
| Dec 19, 2025 | 51.00 | 52.00 | 50.79 | 51.00 | 51.00 | - | 9,796 |
| Dec 18, 2025 | 51.00 | 50.79 | 50.77 | 51.00 | 51.00 | - | 52,205 |
| Dec 17, 2025 | 51.00 | 51.75 | 50.00 | 51.00 | 51.00 | - | 44,886 |
| Dec 16, 2025 | 51.00 | 51.60 | 51.00 | 51.00 | 51.00 | - | 80,000 |
| Dec 15, 2025 | 51.00 | 52.00 | 50.58 | 51.00 | 51.00 | - | 45,600 |
| Dec 12, 2025 | 51.00 | 51.58 | 50.14 | 51.00 | 51.00 | -1.92% | 35,812 |
| Dec 11, 2025 | 51.00 | 52.00 | 51.28 | 52.00 | 52.00 | 1.96% | 19,825 |
| Dec 10, 2025 | 51.40 | 51.40 | 51.40 | 51.00 | 51.00 | - | 972 |
| Dec 9, 2025 | 51.00 | 51.50 | 51.40 | 51.00 | 51.00 | - | 8,925 |
| Dec 8, 2025 | 51.00 | 51.65 | 50.22 | 51.00 | 51.00 | - | 41,528 |
| Dec 5, 2025 | 51.00 | 51.80 | 50.34 | 51.00 | 51.00 | - | 53,657 |
| 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 |