Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/04/2023 218.00p 218.50p 214.00p 216.50p 32743
24/04/2023 221.00p 222.00p 211.50p 213.00p 5356
21/04/2023 217.00p 220.00p 211.00p 211.00p 14683
20/04/2023 219.00p 219.00p 210.26p 217.00p 21815
19/04/2023 219.00p 218.00p 210.17p 212.50p 6230
18/04/2023 219.00p 219.00p 212.00p 213.00p 5265
17/04/2023 214.00p 218.56p 214.00p 217.00p 126336
14/04/2023 214.00p 219.00p 214.00p 216.50p 24106
13/04/2023 219.00p 219.00p 213.00p 218.00p 18188
12/04/2023 219.00p 220.00p 213.00p 216.00p 1301
11/04/2023 212.00p 217.50p 212.00p 212.00p 24383
06/04/2023 214.00p 219.00p 214.00p 214.00p 1170
05/04/2023 219.00p 219.00p 213.41p 217.00p 7503
04/04/2023 215.00p 218.00p 216.50p 216.50p 4
03/04/2023 215.00p 220.00p 215.00p 220.00p 138622
31/03/2023 211.00p 221.00p 211.00p 216.00p 14492
30/03/2023 219.00p 222.00p 215.00p 222.00p 8312
29/03/2023 215.00p 220.00p 214.57p 218.00p 239316
28/03/2023 212.00p 222.00p 212.00p 222.00p 53172
27/03/2023 215.00p 221.65p 214.34p 215.00p 3099
24/03/2023 215.00p 222.00p 212.00p 220.00p 16165
23/03/2023 222.00p 222.00p 216.00p 218.50p 1174
22/03/2023 216.00p 220.96p 216.00p 216.00p 9814
21/03/2023 218.00p 218.00p 214.80p 215.00p 10134
20/03/2023 217.00p 218.00p 211.00p 218.00p 250959
17/03/2023 214.00p 218.00p 210.00p 217.00p 63003
16/03/2023 212.00p 218.00p 210.00p 212.00p 46899
15/03/2023 212.00p 215.60p 205.00p 214.00p 19723
14/03/2023 212.00p 218.00p 210.00p 215.50p 14544
13/03/2023 214.00p 221.00p 208.40p 211.00p 21936
10/03/2023 220.00p 221.00p 213.50p 220.00p 8230
09/03/2023 218.00p 218.50p 212.00p 218.50p 3698
08/03/2023 224.00p 225.00p 213.00p 218.50p 37154
07/03/2023 212.00p 220.00p 208.61p 216.00p 35353
06/03/2023 206.00p 210.00p 206.00p 207.50p 15387
03/03/2023 206.00p 208.55p 206.00p 208.00p 3705
02/03/2023 207.00p 210.00p 204.48p 205.00p 30418
01/03/2023 205.00p 209.20p 205.00p 206.00p 12645
28/02/2023 210.00p 210.00p 209.00p 210.00p 1005
27/02/2023 206.00p 210.00p 206.00p 210.00p 4610
24/02/2023 210.00p 210.00p 206.24p 210.00p 10564
23/02/2023 206.00p 208.00p 206.00p 208.00p 50480
22/02/2023 205.00p 208.00p 205.00p 208.00p 21228
21/02/2023 204.00p 207.50p 204.00p 207.00p 31277
20/02/2023 210.00p 208.12p 206.60p 207.50p 9689
17/02/2023 210.00p 210.00p 207.20p 208.00p 13869
16/02/2023 206.00p 208.00p 204.40p 208.00p 708
15/02/2023 206.00p 206.15p 205.31p 206.00p 17180
14/02/2023 208.00p 210.00p 205.00p 210.00p 15500
13/02/2023 201.00p 208.00p 200.00p 203.00p 168415
10/02/2023 204.00p 210.00p 201.00p 205.00p 8439
09/02/2023 205.00p 205.89p 200.00p 205.50p 104596
08/02/2023 205.00p 210.00p 200.31p 206.00p 8879
07/02/2023 205.00p 208.00p 202.35p 204.50p 25942
06/02/2023 204.00p 209.00p 198.00p 205.00p 32642
03/02/2023 196.00p 207.00p 195.00p 201.50p 28132
02/02/2023 198.00p 206.00p 195.55p 199.00p 21335
01/02/2023 198.00p 207.00p 195.11p 205.00p 7811
31/01/2023 195.00p 202.00p 195.00p 201.00p 33814
30/01/2023 205.00p 210.00p 195.04p 201.00p 65260
27/01/2023 206.00p 212.00p 200.32p 212.00p 31959
26/01/2023 204.00p 215.00p 203.00p 210.00p 32459
25/01/2023 208.00p 218.00p 202.00p 206.00p 57494
24/01/2023 217.00p 217.00p 208.55p 212.00p 172848
23/01/2023 208.00p 214.60p 208.00p 208.00p 17400
20/01/2023 215.00p 217.00p 211.55p 215.00p 4635
19/01/2023 214.00p 217.00p 211.00p 213.00p 11652
18/01/2023 210.00p 215.00p 210.00p 215.00p 6288
17/01/2023 212.00p 217.00p 210.00p 212.00p 14033
16/01/2023 211.00p 217.00p 206.55p 217.00p 17092
13/01/2023 209.00p 216.00p 200.28p 216.00p 212578
12/01/2023 205.00p 208.00p 202.06p 208.00p 48236
11/01/2023 209.00p 209.00p 203.55p 209.00p 31077
10/01/2023 209.00p 211.00p 206.55p 209.00p 102854
09/01/2023 210.00p 216.00p 204.00p 211.00p 8368
06/01/2023 206.00p 214.00p 206.00p 212.00p 15369
05/01/2023 206.00p 211.00p 206.00p 211.00p 1967
04/01/2023 207.00p 218.00p 205.00p 207.00p 26023
03/01/2023 210.00p 214.00p 205.55p 210.00p 79669
30/12/2022 214.00p 214.00p 212.49p 214.00p 1523
29/12/2022 217.00p 217.00p 207.00p 215.00p 12274
28/12/2022 217.00p 217.00p 214.85p 215.00p 1303
23/12/2022 214.00p 214.00p 208.15p 214.00p 4182
22/12/2022 207.00p 217.00p 207.00p 213.00p 12256
21/12/2022 212.00p 215.00p 214.00p 214.00p 1850
20/12/2022 212.00p 220.00p 208.95p 215.00p 7602
19/12/2022 220.00p 220.00p 208.00p 208.00p 893
16/12/2022 219.00p 220.00p 214.00p 214.00p 7442
15/12/2022 209.00p 216.00p 208.80p 212.50p 8589
14/12/2022 209.00p 219.00p 208.00p 212.00p 12977
13/12/2022 216.00p 217.23p 208.00p 215.00p 10547
12/12/2022 210.00p 223.00p 209.00p 216.00p 9936
09/12/2022 210.00p 223.00p 209.60p 217.00p 14539
08/12/2022 217.00p 224.00p 209.60p 213.00p 24692
07/12/2022 214.00p 221.74p 212.55p 216.50p 2604
06/12/2022 214.00p 223.25p 212.55p 214.00p 2194
05/12/2022 216.00p 220.00p 213.88p 215.00p 13650
02/12/2022 216.00p 223.00p 216.00p 216.00p 11698
01/12/2022 217.00p 220.00p 210.00p 218.00p 13183
30/11/2022 214.00p 217.00p 210.00p 210.00p 12727
29/11/2022 210.00p 217.00p 214.50p 214.50p 5802
28/11/2022 210.00p 216.93p 210.00p 213.50p 5532
25/11/2022 210.00p 217.00p 201.00p 210.00p 52528
24/11/2022 212.00p 215.00p 198.50p 199.00p 52692
23/11/2022 218.00p 220.00p 218.00p 220.00p 3103
22/11/2022 214.00p 220.00p 212.44p 220.00p 5004
21/11/2022 214.00p 218.05p 214.00p 214.00p 2574
18/11/2022 214.00p 219.00p 210.40p 214.00p 30578
17/11/2022 212.00p 220.00p 205.00p 213.00p 69510
16/11/2022 215.00p 222.00p 215.00p 218.00p 7653
15/11/2022 215.00p 225.00p 215.00p 220.50p 5010
14/11/2022 222.00p 226.00p 220.00p 220.00p 1271
11/11/2022 222.00p 226.00p 216.40p 218.00p 16778
10/11/2022 206.00p 225.00p 206.00p 220.00p 20742
09/11/2022 210.00p 212.00p 206.65p 212.00p 22016
08/11/2022 212.00p 219.00p 205.00p 212.50p 6616
07/11/2022 213.00p 217.00p 204.00p 211.00p 344299
04/11/2022 220.00p 220.00p 213.60p 220.00p 20119
03/11/2022 216.00p 225.00p 213.00p 219.50p 110161
02/11/2022 216.00p 221.50p 216.00p 219.00p 3112
01/11/2022 215.00p 223.00p 215.00p 223.00p 4332
31/10/2022 223.00p 221.65p 214.55p 219.50p 18207
28/10/2022 223.00p 232.00p 215.00p 220.00p 27968
27/10/2022 223.00p 232.00p 223.00p 223.00p 4717
26/10/2022 223.00p 232.00p 223.00p 228.00p 20163
25/10/2022 223.00p 229.00p 223.00p 226.00p 1044
24/10/2022 225.00p 232.00p 218.55p 227.00p 30878
21/10/2022 226.00p 227.56p 218.00p 220.00p 15869
20/10/2022 235.00p 236.09p 225.00p 225.00p 17176
19/10/2022 224.00p 238.00p 221.00p 228.00p 23988
18/10/2022 215.00p 223.00p 213.00p 217.00p 14099
17/10/2022 206.00p 215.00p 201.20p 215.00p 12182
14/10/2022 195.00p 206.00p 199.80p 200.50p 6772
13/10/2022 195.00p 200.43p 195.00p 195.00p 495637
12/10/2022 202.00p 209.00p 196.00p 200.00p 131586
11/10/2022 223.00p 223.00p 210.00p 210.00p 17319
10/10/2022 230.00p 231.00p 224.00p 224.00p 5084
07/10/2022 225.00p 229.50p 225.00p 229.50p 4233
06/10/2022 225.00p 231.00p 225.00p 231.00p 13406
05/10/2022 225.00p 225.40p 225.00p 225.00p 19787
04/10/2022 230.00p 235.00p 229.00p 230.50p 56984
03/10/2022 225.00p 231.50p 224.00p 229.00p 31346
30/09/2022 230.00p 235.00p 230.00p 230.00p 26053
29/09/2022 231.00p 237.25p 226.00p 230.00p 16784
28/09/2022 231.00p 239.00p 230.00p 230.00p 8517
27/09/2022 237.00p 243.00p 234.20p 236.00p 19765
26/09/2022 251.00p 251.00p 236.00p 241.00p 31878
23/09/2022 251.00p 255.00p 241.00p 245.00p 44620
22/09/2022 255.00p 256.04p 250.00p 250.00p 18319
21/09/2022 260.00p 260.00p 258.00p 258.00p 8377
20/09/2022 257.00p 262.00p 255.00p 255.00p 15228
16/09/2022 258.00p 261.00p 258.00p 260.00p 41791
15/09/2022 255.00p 260.00p 255.00p 257.00p 16468
14/09/2022 260.00p 260.00p 258.00p 259.00p 999
13/09/2022 261.00p 261.00p 255.00p 255.00p 39067
12/09/2022 250.00p 266.00p 250.00p 256.00p 24448
09/09/2022 259.00p 260.00p 252.00p 252.00p 8317
08/09/2022 264.00p 264.00p 253.00p 258.00p 44467
07/09/2022 262.00p 269.00p 260.00p 260.00p 17688
06/09/2022 265.00p 270.00p 262.32p 270.00p 2018
05/09/2022 272.00p 272.00p 264.00p 268.00p 11171
02/09/2022 270.00p 278.00p 265.00p 265.00p 98319
01/09/2022 276.00p 280.00p 270.00p 270.00p 22136
31/08/2022 282.00p 282.00p 276.00p 278.00p 38552
30/08/2022 280.00p 283.55p 276.00p 277.00p 11082
26/08/2022 282.00p 284.90p 280.00p 282.00p 75299
25/08/2022 282.00p 284.84p 281.00p 282.00p 5136
24/08/2022 280.00p 286.00p 280.00p 280.00p 64542
23/08/2022 283.00p 285.00p 280.00p 280.00p 136278
22/08/2022 281.00p 284.19p 280.00p 281.00p 50522
19/08/2022 282.00p 284.90p 278.00p 282.50p 33155
18/08/2022 276.00p 284.89p 276.00p 276.00p 9453
17/08/2022 280.00p 287.00p 280.00p 280.00p 11127
16/08/2022 287.00p 288.00p 277.00p 288.00p 4908
15/08/2022 287.00p 290.00p 279.00p 282.00p 348198
12/08/2022 291.00p 292.00p 281.40p 287.00p 21070
11/08/2022 281.00p 287.00p 280.00p 287.00p 32040
10/08/2022 280.00p 288.00p 277.00p 288.00p 35645
09/08/2022 279.00p 287.00p 279.00p 284.00p 133256
08/08/2022 281.00p 285.00p 279.60p 280.00p 35259
05/08/2022 276.00p 286.00p 275.00p 285.00p 98932
04/08/2022 282.00p 285.00p 280.00p 281.50p 33156
03/08/2022 285.00p 285.00p 277.50p 285.00p 41622
02/08/2022 276.00p 283.00p 276.00p 277.00p 45939
01/08/2022 282.00p 284.00p 280.00p 280.00p 84952
29/07/2022 288.00p 288.00p 280.07p 281.00p 18340
28/07/2022 277.00p 285.00p 277.00p 285.00p 24435
27/07/2022 288.00p 288.00p 279.45p 282.50p 2462990
26/07/2022 290.00p 290.00p 277.00p 283.50p 69145
25/07/2022 284.00p 290.00p 284.00p 287.00p 40996
22/07/2022 289.00p 294.45p 287.00p 287.00p 59232
21/07/2022 282.00p 295.00p 282.00p 291.00p 155077
20/07/2022 285.00p 285.80p 281.70p 285.00p 41811
19/07/2022 269.00p 294.00p 266.19p 278.50p 1130775
18/07/2022 266.00p 266.20p 263.00p 266.00p 23870
15/07/2022 266.00p 265.10p 261.68p 263.50p 2946
14/07/2022 266.00p 267.00p 265.00p 265.00p 6857
13/07/2022 262.00p 262.77p 262.50p 262.50p 1312
12/07/2022 262.00p 267.00p 262.00p 264.00p 10704
11/07/2022 264.00p 267.00p 257.00p 263.50p 5373484

*Close Price adjusted for both dividends and splits