Palace Capital (PCA) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Palace Capital

Date Open High Low Close* Volume
20/12/2024 224.00p 225.00p 218.00p 218.00p 36989
19/12/2024 227.00p 227.00p 219.00p 227.00p 11158
18/12/2024 223.00p 229.00p 219.00p 228.00p 29407
17/12/2024 230.00p 230.00p 220.09p 220.50p 5042
16/12/2024 219.00p 229.00p 219.00p 229.00p 50006
13/12/2024 219.00p 222.00p 218.00p 218.00p 16101
12/12/2024 218.00p 230.00p 217.56p 230.00p 51143
11/12/2024 218.00p 220.80p 218.00p 218.00p 8256
10/12/2024 224.00p 224.00p 218.00p 218.00p 20180
09/12/2024 219.00p 224.00p 218.00p 218.00p 18869
06/12/2024 214.00p 221.30p 214.00p 214.00p 336595
05/12/2024 217.00p 222.00p 216.00p 216.00p 21487
04/12/2024 222.00p 223.79p 222.00p 222.00p 2444
03/12/2024 222.00p 222.00p 216.00p 216.00p 2752
02/12/2024 222.00p 222.00p 211.00p 219.50p 5842
29/11/2024 222.00p 222.00p 212.60p 222.00p 559
28/11/2024 219.00p 221.00p 219.00p 219.00p 5506
27/11/2024 222.00p 223.78p 219.96p 222.00p 6530
26/11/2024 224.00p 224.40p 218.00p 219.00p 14618
25/11/2024 220.00p 222.27p 216.00p 220.00p 21316
22/11/2024 212.00p 221.00p 212.00p 219.00p 11109
21/11/2024 212.00p 221.00p 212.00p 212.00p 3008
20/11/2024 217.00p 221.00p 212.00p 216.50p 28369
19/11/2024 217.00p 220.81p 213.79p 216.00p 37390
18/11/2024 217.00p 225.00p 211.84p 217.00p 96252
15/11/2024 211.00p 221.00p 211.00p 211.00p 44116
14/11/2024 222.00p 222.00p 208.67p 215.00p 111374
13/11/2024 222.00p 223.55p 214.43p 218.50p 6413
12/11/2024 222.00p 222.00p 215.00p 215.00p 6598
11/11/2024 221.00p 228.00p 217.56p 221.00p 2005
08/11/2024 216.00p 229.00p 216.00p 222.00p 9313
07/11/2024 220.00p 222.00p 219.00p 219.00p 27193
06/11/2024 219.00p 222.00p 218.00p 219.00p 23968
05/11/2024 219.00p 220.30p 219.50p 219.50p 3250
04/11/2024 219.00p 229.00p 219.00p 221.00p 5499
01/11/2024 221.00p 227.00p 220.00p 223.50p 18133
31/10/2024 228.00p 230.00p 225.00p 225.00p 13113
30/10/2024 222.00p 230.00p 218.03p 230.00p 71853
29/10/2024 230.00p 230.00p 216.00p 228.00p 7910
28/10/2024 227.00p 229.36p 218.96p 227.00p 6878
25/10/2024 222.00p 226.00p 218.41p 220.50p 3434
24/10/2024 222.00p 222.00p 215.00p 221.00p 14909
23/10/2024 221.00p 221.00p 215.96p 221.00p 1360
22/10/2024 218.00p 220.00p 218.00p 218.00p 27557
21/10/2024 215.00p 222.00p 214.00p 220.00p 76090
18/10/2024 219.00p 222.00p 215.35p 219.50p 5462
17/10/2024 222.00p 222.00p 215.00p 219.00p 4369
16/10/2024 221.00p 221.00p 214.00p 217.00p 11524
15/10/2024 219.00p 221.00p 215.00p 218.00p 863
14/10/2024 219.00p 222.00p 219.00p 222.00p 30478
11/10/2024 222.00p 222.00p 217.25p 222.00p 4660
10/10/2024 220.00p 222.00p 216.00p 219.00p 222051
09/10/2024 215.00p 221.00p 215.00p 215.00p 24828
08/10/2024 217.00p 221.20p 214.00p 214.00p 61491
07/10/2024 221.00p 225.00p 217.00p 217.00p 29307
04/10/2024 222.00p 225.00p 222.00p 222.00p 11759
03/10/2024 222.00p 224.00p 222.00p 222.00p 59022
02/10/2024 222.00p 225.00p 220.00p 222.00p 15799
01/10/2024 223.00p 225.00p 217.00p 217.00p 16889
30/09/2024 222.00p 225.00p 222.00p 223.00p 9280
27/09/2024 222.00p 226.00p 222.00p 224.00p 10439
26/09/2024 224.00p 225.00p 223.00p 224.00p 48125
25/09/2024 233.00p 233.00p 224.00p 225.50p 60398
24/09/2024 227.00p 234.00p 226.00p 234.00p 38456
23/09/2024 236.00p 236.00p 225.88p 227.00p 26095
20/09/2024 228.00p 234.00p 225.48p 234.00p 41265
19/09/2024 220.00p 229.00p 220.00p 229.00p 19013
18/09/2024 220.00p 223.00p 220.00p 223.00p 10660
17/09/2024 220.00p 223.00p 220.00p 220.00p 32603
16/09/2024 224.00p 224.00p 220.00p 220.00p 15719
13/09/2024 220.00p 221.00p 215.05p 220.00p 49092
12/09/2024 219.00p 226.00p 213.00p 221.00p 29900
11/09/2024 221.00p 221.00p 212.00p 215.00p 35223
10/09/2024 217.00p 225.00p 211.00p 217.00p 74820
09/09/2024 217.00p 230.00p 217.00p 226.00p 466
06/09/2024 218.00p 224.00p 216.00p 216.00p 8921
05/09/2024 218.00p 220.21p 218.00p 218.00p 9964
04/09/2024 225.00p 226.97p 218.00p 218.00p 7219
03/09/2024 218.00p 228.26p 218.00p 220.00p 49663
02/09/2024 225.00p 232.00p 221.44p 225.00p 9817
30/08/2024 233.00p 233.00p 226.75p 233.00p 1485
29/08/2024 220.00p 229.00p 216.00p 216.00p 81433
28/08/2024 224.00p 234.00p 224.00p 224.00p 3604
27/08/2024 234.00p 234.00p 221.68p 234.00p 1975
23/08/2024 234.00p 231.99p 222.08p 225.50p 6225
22/08/2024 234.00p 234.00p 222.00p 234.00p 10029
21/08/2024 220.00p 234.00p 220.00p 228.00p 1013
20/08/2024 225.00p 227.00p 225.00p 226.00p 2773
19/08/2024 218.00p 231.00p 218.00p 230.00p 2634
16/08/2024 217.00p 232.00p 217.00p 218.00p 7457
15/08/2024 220.00p 233.98p 216.00p 225.00p 51784
14/08/2024 220.00p 229.00p 220.00p 225.50p 9045
13/08/2024 220.00p 233.00p 220.00p 227.00p 4061
12/08/2024 221.00p 234.00p 221.68p 227.00p 3090
09/08/2024 221.00p 230.10p 218.00p 218.00p 5617
08/08/2024 220.00p 234.00p 220.00p 220.00p 4647
07/08/2024 222.00p 235.00p 222.00p 222.00p 6620
06/08/2024 0.00p 228.00p 221.60p 223.50p 295
05/08/2024 236.00p 236.00p 221.00p 224.50p 34167
02/08/2024 240.00p 240.00p 226.00p 232.00p 21507
01/08/2024 236.00p 240.00p 226.00p 236.00p 6456
31/07/2024 230.00p 232.18p 230.00p 230.00p 8701
30/07/2024 232.00p 237.60p 231.82p 232.50p 3880
29/07/2024 232.00p 239.00p 226.00p 231.00p 43070
26/07/2024 234.00p 236.84p 230.00p 234.00p 14320
25/07/2024 231.00p 236.76p 230.09p 236.00p 28874
24/07/2024 236.00p 243.60p 230.60p 232.00p 57557
23/07/2024 232.00p 237.00p 230.00p 230.00p 30419
22/07/2024 228.00p 235.00p 223.00p 229.00p 75686
19/07/2024 228.00p 230.00p 218.62p 228.00p 38981
18/07/2024 222.00p 227.00p 219.92p 224.50p 19200
17/07/2024 220.00p 227.38p 216.00p 221.00p 38695
16/07/2024 228.00p 233.00p 224.00p 225.00p 44734
15/07/2024 234.00p 250.00p 228.00p 235.00p 8689478
12/07/2024 235.00p 235.00p 228.00p 234.00p 387
11/07/2024 235.00p 239.55p 235.00p 235.00p 2378
10/07/2024 244.00p 244.00p 229.78p 236.00p 15453
09/07/2024 236.00p 237.00p 233.80p 237.00p 9962
08/07/2024 244.00p 244.00p 236.46p 240.00p 3566
05/07/2024 245.00p 245.00p 237.00p 237.00p 695
04/07/2024 235.00p 244.00p 235.00p 239.00p 5414
03/07/2024 239.00p 245.00p 237.91p 245.00p 5200
02/07/2024 236.00p 245.00p 235.24p 238.00p 30659
01/07/2024 236.00p 245.00p 235.49p 236.00p 7993
28/06/2024 236.00p 239.05p 236.00p 236.00p 5791
27/06/2024 234.00p 239.06p 234.00p 234.00p 22069
26/06/2024 235.00p 240.00p 235.00p 236.00p 14394
25/06/2024 237.00p 238.46p 236.00p 237.00p 12097
24/06/2024 237.00p 237.00p 234.30p 237.00p 15195
21/06/2024 237.00p 237.00p 234.49p 237.00p 3333
20/06/2024 235.00p 237.00p 234.00p 234.00p 22102
19/06/2024 235.00p 236.63p 235.00p 235.00p 26185
18/06/2024 235.00p 237.00p 233.49p 237.00p 33188
17/06/2024 235.00p 237.00p 228.00p 235.00p 32712
14/06/2024 233.00p 235.22p 232.00p 232.00p 32363
13/06/2024 230.00p 237.05p 223.04p 234.00p 117228
12/06/2024 223.00p 230.00p 220.75p 225.00p 26245
11/06/2024 224.00p 227.00p 223.00p 225.00p 30509
10/06/2024 226.00p 230.00p 223.00p 227.00p 43505
07/06/2024 230.00p 239.00p 228.00p 229.00p 84637
06/06/2024 240.00p 240.00p 220.00p 232.00p 549388
05/06/2024 235.00p 242.70p 233.00p 235.00p 75299
04/06/2024 243.00p 243.00p 242.83p 243.00p 2061
03/06/2024 240.00p 241.09p 235.16p 237.50p 18433
31/05/2024 240.00p 245.00p 235.00p 235.00p 28955
30/05/2024 231.00p 243.00p 231.00p 232.00p 20658
29/05/2024 240.00p 250.00p 233.00p 240.00p 15202
28/05/2024 248.00p 250.00p 240.00p 244.00p 40477
24/05/2024 240.00p 246.00p 237.12p 246.00p 42297
23/05/2024 238.00p 242.00p 236.14p 242.00p 15297
22/05/2024 239.00p 243.00p 237.00p 239.00p 82270
21/05/2024 242.00p 242.00p 238.00p 242.00p 4059
20/05/2024 240.00p 243.00p 235.00p 240.00p 49506
17/05/2024 236.00p 241.96p 237.56p 239.00p 5000
16/05/2024 236.00p 242.09p 236.00p 236.00p 2505
15/05/2024 239.00p 243.00p 237.08p 243.00p 6030
14/05/2024 239.00p 243.00p 235.60p 239.00p 1106
13/05/2024 236.00p 242.24p 235.00p 239.50p 6035
10/05/2024 233.00p 243.00p 233.00p 235.00p 8501
09/05/2024 237.00p 243.00p 237.00p 240.00p 36735
08/05/2024 245.00p 245.00p 238.00p 238.00p 16712
07/05/2024 245.00p 248.00p 241.00p 245.00p 19624
03/05/2024 245.00p 248.00p 237.00p 248.00p 12135
02/05/2024 244.00p 248.00p 237.66p 248.00p 31776
01/05/2024 242.00p 248.00p 240.05p 245.00p 14719
30/04/2024 241.00p 248.00p 237.00p 248.00p 101179
29/04/2024 238.00p 245.00p 236.25p 245.00p 35415
26/04/2024 241.00p 242.00p 238.60p 241.00p 108409
25/04/2024 238.00p 242.00p 231.00p 238.00p 266145
24/04/2024 230.00p 240.00p 230.00p 230.00p 58
23/04/2024 232.00p 240.00p 230.00p 236.00p 90505
22/04/2024 240.00p 240.00p 226.00p 229.00p 35478
19/04/2024 240.00p 240.00p 235.00p 240.00p 11168
18/04/2024 237.00p 240.00p 228.00p 240.00p 59588
17/04/2024 228.00p 235.00p 228.00p 228.00p 10568
16/04/2024 228.00p 235.00p 225.00p 235.00p 18578
15/04/2024 228.00p 235.00p 228.00p 232.00p 3691
12/04/2024 228.00p 235.00p 228.00p 235.00p 4912
11/04/2024 227.00p 235.00p 227.00p 233.00p 4295
10/04/2024 222.00p 231.00p 222.00p 231.00p 3642
09/04/2024 229.00p 235.00p 222.00p 229.00p 25492
08/04/2024 232.00p 235.00p 229.00p 235.00p 32413
05/04/2024 230.00p 235.00p 226.00p 232.00p 19004
04/04/2024 229.00p 230.99p 229.00p 230.00p 27428
03/04/2024 230.00p 230.99p 224.00p 230.00p 20480
02/04/2024 228.00p 232.00p 228.00p 230.00p 6438
28/03/2024 228.00p 229.80p 225.00p 229.50p 11965
27/03/2024 231.00p 234.00p 225.00p 231.00p 69934
26/03/2024 231.00p 236.00p 231.00p 235.00p 9432
25/03/2024 230.00p 233.80p 226.24p 233.00p 4449
22/03/2024 230.00p 236.00p 223.00p 235.00p 56992
21/03/2024 222.00p 235.00p 222.00p 233.00p 116279
20/03/2024 227.00p 227.00p 227.00p 223.00p 14124
19/03/2024 227.00p 228.00p 225.12p 227.00p 44423
18/03/2024 226.00p 229.64p 223.11p 228.00p 33694
15/03/2024 225.00p 226.00p 222.00p 225.00p 16497
14/03/2024 223.00p 225.44p 222.68p 224.00p 5924
13/03/2024 223.00p 226.00p 221.00p 223.50p 2345
12/03/2024 223.00p 223.00p 217.12p 220.00p 54086
11/03/2024 223.00p 225.00p 219.75p 224.00p 67952

*Close Price adjusted for both dividends and splits