PCI-PAL PLC (AIM:PCIP)
London
· Delayed Price · Currency is GBP · Price in GBX 52.00
+1.00 (1.96%)
Apr 28, 2026, 2:02 PM GMT
PCI-PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.22 | 52.00 | 50.10 | 52.00 | - | 1.96% | 24,436 |
| Apr 27, 2026 | 51.00 | 52.00 | 50.22 | 51.00 | 51.00 | - | 85,320 |
| Apr 24, 2026 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 0.99% | 120,813 |
| Apr 23, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 163,366 |
| Apr 22, 2026 | 50.50 | 51.50 | 50.00 | 50.50 | 50.50 | - | 18,173 |
| Apr 21, 2026 | 52.00 | 52.00 | 49.75 | 50.50 | 50.50 | - | 5,227 |
| Apr 20, 2026 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | - | 44,040 |
| Apr 17, 2026 | 49.98 | 52.00 | 49.50 | 50.50 | 50.50 | - | 29,512 |
| Apr 16, 2026 | 50.50 | 50.00 | 49.00 | 50.50 | 50.50 | - | 50,699 |
| Apr 15, 2026 | 50.50 | 50.95 | 49.30 | 50.50 | 50.50 | - | 45,047 |
| Apr 14, 2026 | 50.00 | 51.00 | 49.00 | 50.50 | 50.50 | 2.02% | 22,570 |
| Apr 13, 2026 | 49.50 | 49.68 | 49.00 | 49.50 | 49.50 | - | 12,497 |
| Apr 10, 2026 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 6,292 |
| Apr 9, 2026 | 49.50 | 50.00 | 49.50 | 49.50 | 49.50 | - | 20,020 |
| Apr 8, 2026 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 1.02% | 160,006 |
| Apr 7, 2026 | 48.50 | 49.00 | 48.06 | 49.00 | 49.00 | 1.03% | 2,536 |
| Apr 2, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 461 |
| Apr 1, 2026 | 49.50 | 50.00 | 48.00 | 48.50 | 48.50 | -1.02% | 79,774 |
| Mar 31, 2026 | 48.20 | 48.74 | 48.12 | 49.00 | 49.00 | 1.03% | 47,938 |
| Mar 30, 2026 | 50.00 | 50.00 | 47.00 | 48.50 | 48.50 | -3.96% | 206,991 |
| Mar 27, 2026 | 50.50 | 51.00 | 49.50 | 50.50 | 50.50 | - | 17,870 |
| Mar 26, 2026 | 51.00 | 50.50 | 50.00 | 50.50 | 50.50 | -0.98% | 74,772 |
| Mar 25, 2026 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 10,816 |
| Mar 24, 2026 | 52.00 | 53.00 | 53.00 | 52.00 | 52.00 | - | 113 |
| Mar 23, 2026 | 53.50 | 53.00 | 50.26 | 52.00 | 52.00 | -2.80% | 12,141 |
| Mar 20, 2026 | 53.50 | 53.00 | 52.00 | 53.50 | 53.50 | - | 24,390 |
| Mar 19, 2026 | 53.50 | 52.30 | 52.00 | 53.50 | 53.50 | - | 14,429 |
| Mar 18, 2026 | 53.50 | 54.00 | 52.30 | 53.50 | 53.50 | 1.90% | 64,511 |
| Mar 17, 2026 | 52.50 | 53.25 | 51.03 | 52.50 | 52.50 | - | 15,343 |
| Mar 16, 2026 | 55.00 | 56.00 | 51.30 | 52.50 | 52.50 | -4.55% | 57,958 |
| Mar 13, 2026 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 6,460 |
| Mar 12, 2026 | 55.00 | 55.20 | 54.10 | 55.00 | 55.00 | - | 3,656 |
| Mar 11, 2026 | 55.00 | 54.20 | 54.10 | 55.00 | 55.00 | - | 9,887 |
| Mar 10, 2026 | 55.50 | 56.00 | 54.50 | 55.00 | 55.00 | -0.90% | 31,251 |
| Mar 9, 2026 | 56.50 | 57.00 | 55.00 | 55.50 | 55.50 | -2.63% | 88,550 |
| Mar 6, 2026 | 57.00 | 56.13 | 56.00 | 57.00 | 57.00 | - | 61,495 |
| Mar 5, 2026 | 57.00 | 56.10 | 56.10 | 57.00 | 57.00 | - | 5,016 |
| Mar 4, 2026 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | - | 23,006 |
| Mar 3, 2026 | 57.00 | 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 | 56.50 | 57.40 | 56.16 | 56.50 | 56.50 | - | 890,884 |
| 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% | 87,600 |
| 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 | 58.00 | 59.00 | 56.25 | 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 | 51.00 | 51.40 | 50.34 | 51.00 | 51.00 | - | 24,312 |
| 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 |