Palace Capital Plc (LON:PCA)
London
· Delayed Price · Currency is GBP · Price in GBX 209.00
-1.00 (-0.48%)
Mar 5, 2026, 4:35 PM GMT
Palace Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 209.00 | 211.97 | 205.95 | 209.00 | 209.00 | -0.48% | 2,525 |
| Mar 4, 2026 | 210.00 | 211.21 | 205.00 | 210.00 | 210.00 | - | 16,729 |
| Mar 3, 2026 | 208.00 | 214.00 | 206.00 | 210.00 | 210.00 | 0.48% | 11,208 |
| Mar 2, 2026 | 215.00 | 217.00 | 207.00 | 209.00 | 209.00 | -3.24% | 10,827 |
| Feb 27, 2026 | 211.00 | 216.00 | 207.00 | 216.00 | 216.00 | 4.85% | 26,234 |
| Feb 26, 2026 | 213.00 | 213.00 | 206.00 | 206.00 | 206.00 | -1.44% | 32,015 |
| Feb 25, 2026 | 206.00 | 216.00 | 206.00 | 209.00 | 209.00 | 0.48% | 12,018 |
| Feb 24, 2026 | 209.00 | 209.00 | 206.00 | 208.00 | 208.00 | -3.26% | 4,382 |
| Feb 23, 2026 | 214.00 | 216.00 | 207.00 | 215.00 | 215.00 | 4.37% | 8,480 |
| Feb 20, 2026 | 217.00 | 217.00 | 206.00 | 206.00 | 206.00 | -1.90% | 27,574 |
| Feb 19, 2026 | 211.00 | 215.19 | 209.00 | 210.00 | 210.00 | -1.87% | 20,600 |
| Feb 18, 2026 | 217.00 | 217.00 | 210.00 | 214.00 | 214.00 | 0.47% | 22,698 |
| Feb 17, 2026 | 213.00 | 217.00 | 211.00 | 213.00 | 213.00 | -0.47% | 5,702 |
| Feb 16, 2026 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | -0.47% | 26,542 |
| Feb 13, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | - | 12,467 |
| Feb 12, 2026 | 212.00 | 222.00 | 212.00 | 215.00 | 215.00 | - | 13,207 |
| Feb 11, 2026 | 223.00 | 223.00 | 211.00 | 215.00 | 215.00 | - | 19,133 |
| Feb 10, 2026 | 220.00 | 223.00 | 211.00 | 215.00 | 215.00 | 0.47% | 16,596 |
| Feb 9, 2026 | 218.00 | 220.00 | 212.72 | 214.00 | 214.00 | 1.42% | 34,201 |
| Feb 6, 2026 | 214.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.40% | 13,283 |
| Feb 5, 2026 | 214.00 | 214.00 | 212.00 | 214.00 | 214.00 | 0.94% | 10,961 |
| Feb 4, 2026 | 212.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.47% | 8,551 |
| Feb 3, 2026 | 214.00 | 214.00 | 212.00 | 213.00 | 213.00 | - | 17,340 |
| Feb 2, 2026 | 215.00 | 215.00 | 213.00 | 213.00 | 213.00 | 0.47% | 24,533 |
| Jan 30, 2026 | 219.00 | 220.00 | 212.00 | 212.00 | 212.00 | -2.30% | 27,425 |
| Jan 29, 2026 | 221.00 | 222.00 | 217.00 | 217.00 | 217.00 | -0.91% | 51,603 |
| Jan 28, 2026 | 220.00 | 225.00 | 217.00 | 219.00 | 219.00 | 5.80% | 94,821 |
| Jan 27, 2026 | 210.00 | 211.00 | 206.00 | 207.00 | 207.00 | -0.96% | 16,458 |
| Jan 26, 2026 | 213.00 | 216.36 | 206.00 | 209.00 | 209.00 | 0.97% | 35,023 |
| Jan 23, 2026 | 208.00 | 216.00 | 206.00 | 207.00 | 207.00 | 0.49% | 10,805 |
| Jan 22, 2026 | 209.00 | 215.00 | 206.00 | 206.00 | 206.00 | -0.96% | 28,792 |
| Jan 21, 2026 | 208.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 2,153 |
| Jan 20, 2026 | 215.00 | 215.00 | 206.00 | 210.00 | 210.00 | 0.96% | 107,130 |
| Jan 19, 2026 | 215.00 | 216.00 | 208.00 | 208.00 | 208.00 | -3.70% | 42,425 |
| Jan 16, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -0.46% | 9,102 |
| Jan 15, 2026 | 220.00 | 217.00 | 212.00 | 217.00 | 217.00 | 0.46% | 62,089 |
| Jan 14, 2026 | 215.00 | 220.00 | 215.00 | 216.00 | 216.00 | 0.93% | 13,979 |
| Jan 13, 2026 | 216.00 | 216.00 | 212.00 | 214.00 | 214.00 | -0.47% | 48,265 |
| Jan 12, 2026 | 215.00 | 215.00 | 212.00 | 215.00 | 215.00 | 3.37% | 104,694 |
| Jan 9, 2026 | 208.00 | 213.00 | 208.00 | 208.00 | 208.00 | 0.48% | 29,222 |
| Jan 8, 2026 | 210.00 | 210.00 | 206.15 | 207.00 | 207.00 | -0.48% | 63,193 |
| Jan 7, 2026 | 206.00 | 213.00 | 202.00 | 208.00 | 208.00 | 5.32% | 459,233 |
| Jan 6, 2026 | 195.50 | 209.00 | 194.50 | 197.50 | 197.50 | -5.95% | 90,263 |
| Jan 5, 2026 | 209.00 | 210.00 | 201.00 | 210.00 | 210.00 | 8.25% | 36,320 |
| Jan 2, 2026 | 194.00 | 209.00 | 194.00 | 194.00 | 194.00 | -6.28% | 11,957 |
| Dec 31, 2025 | 208.00 | 208.00 | 207.00 | 207.00 | 207.00 | -0.48% | 172 |
| Dec 30, 2025 | 203.00 | 209.00 | 196.48 | 208.00 | 208.00 | -0.48% | 1,033 |
| Dec 29, 2025 | 209.00 | 209.00 | 194.00 | 209.00 | 209.00 | -0.48% | 7,865 |
| Dec 24, 2025 | 210.00 | 210.00 | 206.00 | 210.00 | 210.00 | - | 602 |
| Dec 23, 2025 | 194.50 | 210.00 | 194.50 | 210.00 | 210.00 | - | 672 |
| Dec 22, 2025 | 209.00 | 210.00 | 195.23 | 210.00 | 210.00 | 0.48% | 1,097 |
| Dec 19, 2025 | 194.50 | 209.00 | 194.50 | 209.00 | 209.00 | 4.50% | 38,886 |
| Dec 18, 2025 | 204.00 | 204.00 | 194.00 | 200.00 | 200.00 | 2.83% | 14,739 |
| Dec 17, 2025 | 208.00 | 209.00 | 194.00 | 194.50 | 190.75 | -3.23% | 7,643 |
| Dec 16, 2025 | 201.00 | 206.00 | 195.60 | 201.00 | 197.12 | 2.55% | 15,603 |
| Dec 15, 2025 | 196.50 | 211.00 | 196.00 | 196.00 | 192.22 | - | 3,833 |
| Dec 12, 2025 | 201.00 | 211.00 | 196.00 | 196.00 | 192.22 | -3.45% | 8,202 |
| Dec 11, 2025 | 211.00 | 211.00 | 197.00 | 203.00 | 199.09 | -1.46% | 9,627 |
| Dec 10, 2025 | 202.00 | 211.00 | 201.00 | 206.00 | 202.03 | 5.10% | 14,830 |
| Dec 9, 2025 | 212.00 | 212.00 | 196.00 | 196.00 | 192.22 | -7.11% | 1,457 |
| Dec 8, 2025 | 211.00 | 211.00 | 198.98 | 211.00 | 206.93 | 2.68% | 2,643 |
| Dec 5, 2025 | 212.00 | 212.00 | 200.00 | 205.50 | 201.54 | -2.14% | 4,101 |
| Dec 4, 2025 | 203.00 | 210.00 | 202.67 | 210.00 | 205.95 | 7.14% | 13,339 |
| Dec 3, 2025 | 211.00 | 212.00 | 196.00 | 196.00 | 192.22 | -3.92% | 4,857 |
| Dec 2, 2025 | 203.00 | 205.00 | 198.50 | 204.00 | 200.07 | -0.49% | 118,780 |
| Dec 1, 2025 | 207.00 | 213.00 | 198.00 | 205.00 | 201.05 | 1.99% | 222,045 |
| Nov 28, 2025 | 211.00 | 213.00 | 201.00 | 201.00 | 197.12 | -0.50% | 24,013 |
| Nov 27, 2025 | 206.00 | 212.00 | 202.00 | 202.00 | 198.11 | 1.00% | 6,842 |
| Nov 26, 2025 | 200.00 | 205.00 | 200.00 | 200.00 | 196.14 | -1.48% | 7,332 |
| Nov 25, 2025 | 205.00 | 210.00 | 205.00 | 203.00 | 199.09 | -2.87% | 5,003 |
| Nov 24, 2025 | 210.00 | 210.00 | 201.00 | 209.00 | 204.97 | 0.72% | 102,417 |
| Nov 21, 2025 | 209.00 | 210.00 | 205.00 | 207.50 | 203.50 | -1.19% | 113,378 |
| Nov 20, 2025 | 205.00 | 211.40 | 205.00 | 210.00 | 205.95 | 2.44% | 15,790 |
| Nov 19, 2025 | 206.00 | 210.00 | 205.00 | 205.00 | 201.05 | -0.97% | 49,488 |
| Nov 18, 2025 | 208.00 | 215.00 | 205.00 | 207.00 | 203.01 | -1.66% | 8,249 |
| Nov 17, 2025 | 206.00 | 209.58 | 205.00 | 210.50 | 206.44 | 1.20% | 51,922 |
| Nov 14, 2025 | 215.00 | 215.00 | 202.30 | 208.00 | 203.99 | 1.46% | 6,183 |
| Nov 13, 2025 | 204.00 | 211.00 | 204.00 | 205.00 | 201.05 | -5.09% | 22,438 |
| Nov 12, 2025 | 216.00 | 216.00 | 205.76 | 216.00 | 211.84 | 3.10% | 6,247 |
| Nov 11, 2025 | 208.00 | 215.00 | 204.00 | 209.50 | 205.46 | -0.24% | 26,143 |
| Nov 10, 2025 | 217.00 | 217.00 | 209.00 | 210.00 | 205.95 | -0.71% | 27,630 |
| Nov 7, 2025 | 213.23 | 218.00 | 209.00 | 211.50 | 207.42 | - | 4,222 |
| Nov 6, 2025 | 220.00 | 220.00 | 209.50 | 211.50 | 207.42 | -1.63% | 9,057 |
| Nov 5, 2025 | 212.00 | 216.00 | 209.00 | 215.00 | 210.85 | 1.42% | 188,733 |
| Nov 4, 2025 | 214.00 | 214.10 | 212.00 | 212.00 | 207.91 | -1.85% | 77,643 |
| Nov 3, 2025 | 216.00 | 219.00 | 212.00 | 216.00 | 211.84 | - | 3,153 |
| Oct 31, 2025 | 216.00 | 220.00 | 214.00 | 216.00 | 211.84 | - | 23,448 |
| Oct 30, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 211.84 | - | 1,223 |
| Oct 29, 2025 | 216.00 | 224.10 | 216.00 | 216.00 | 211.84 | - | 27,695 |
| Oct 28, 2025 | 217.00 | 226.00 | 216.00 | 216.00 | 211.84 | - | 9,564 |
| Oct 27, 2025 | 217.00 | 225.00 | 216.00 | 216.00 | 211.84 | - | 10,693 |
| Oct 24, 2025 | 217.00 | 225.00 | 213.73 | 216.00 | 211.84 | -2.26% | 124,815 |
| Oct 23, 2025 | 215.00 | 221.00 | 215.00 | 221.00 | 216.74 | -1.78% | 14,202 |
| Oct 22, 2025 | 215.00 | 225.00 | 215.00 | 225.00 | 220.66 | 4.17% | 468 |
| Oct 21, 2025 | 215.00 | 225.00 | 215.00 | 216.00 | 211.84 | - | 7,710 |
| Oct 20, 2025 | 216.00 | 224.00 | 216.00 | 216.00 | 211.84 | 0.47% | 11,108 |
| Oct 17, 2025 | 218.00 | 225.00 | 214.00 | 215.00 | 210.85 | 0.47% | 486,988 |
| Oct 16, 2025 | 215.00 | 225.00 | 214.00 | 214.00 | 209.87 | -0.47% | 22,127 |
| Oct 15, 2025 | 219.00 | 220.00 | 215.00 | 215.00 | 210.85 | -2.71% | 1,061 |
| Oct 14, 2025 | 215.00 | 225.00 | 214.00 | 221.00 | 216.74 | 0.45% | 32,942 |