Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/07/2022 263.00p 270.00p 256.70p 257.00p 74509
07/07/2022 265.00p 269.00p 252.55p 260.00p 26236
06/07/2022 263.00p 272.00p 262.09p 272.00p 5607
05/07/2022 265.00p 273.00p 262.00p 267.00p 9771
04/07/2022 272.00p 276.91p 266.00p 268.50p 53937
01/07/2022 265.00p 271.86p 265.00p 266.50p 95842
30/06/2022 269.00p 269.00p 269.00p 269.00p 4256
29/06/2022 277.00p 278.00p 272.00p 272.00p 807
28/06/2022 266.00p 276.93p 266.00p 270.00p 5741
27/06/2022 270.00p 278.00p 269.00p 269.00p 28168
24/06/2022 265.00p 268.00p 265.00p 268.00p 12994
23/06/2022 265.00p 269.44p 265.00p 265.00p 19
22/06/2022 270.00p 270.00p 266.76p 270.00p 112421
21/06/2022 265.00p 269.44p 262.67p 265.00p 68844
20/06/2022 270.00p 274.26p 267.08p 268.50p 39904
17/06/2022 274.00p 281.84p 265.24p 268.00p 36441
16/06/2022 278.00p 287.00p 276.00p 280.00p 32593
15/06/2022 279.00p 287.50p 277.43p 278.00p 58265
14/06/2022 274.00p 284.50p 271.00p 274.00p 102506
13/06/2022 272.00p 274.00p 269.00p 271.50p 12668
10/06/2022 272.00p 272.18p 272.00p 272.00p 407
09/06/2022 274.00p 279.00p 269.00p 272.00p 18260
08/06/2022 271.00p 279.00p 270.00p 275.50p 31102
07/06/2022 276.00p 276.00p 274.00p 275.00p 4471
06/06/2022 276.00p 280.00p 268.84p 276.00p 21695
01/06/2022 275.00p 276.00p 267.00p 273.50p 49109
31/05/2022 275.00p 276.00p 271.64p 272.00p 21546
27/05/2022 275.00p 275.00p 270.55p 272.00p 1359
26/05/2022 272.00p 277.00p 271.13p 271.50p 20029
25/05/2022 272.00p 276.00p 272.00p 274.00p 5378
24/05/2022 276.00p 277.00p 268.00p 277.00p 23555
23/05/2022 267.00p 272.00p 266.00p 266.00p 11839
20/05/2022 269.00p 272.00p 268.60p 269.00p 4413
19/05/2022 272.00p 273.00p 267.00p 270.00p 30820
18/05/2022 277.00p 277.00p 272.12p 277.00p 61738
17/05/2022 270.00p 278.00p 265.91p 271.00p 22111
16/05/2022 266.00p 270.00p 265.24p 270.00p 4989
13/05/2022 265.00p 266.00p 259.15p 262.00p 8526
12/05/2022 261.00p 269.00p 256.00p 266.00p 66401
11/05/2022 258.00p 267.00p 258.00p 262.00p 6812
10/05/2022 264.00p 264.00p 258.00p 258.00p 15285
09/05/2022 269.00p 269.00p 262.00p 265.50p 12623
06/05/2022 270.00p 272.00p 259.27p 270.00p 59456
05/05/2022 275.00p 280.00p 271.08p 275.00p 20843
04/05/2022 276.00p 282.00p 276.00p 280.00p 12620
03/05/2022 277.00p 280.60p 276.00p 278.00p 17305
29/04/2022 280.00p 283.00p 277.00p 277.00p 17471
28/04/2022 285.00p 286.00p 281.00p 281.00p 11806
27/04/2022 280.00p 287.00p 278.25p 282.00p 36947
26/04/2022 284.00p 286.80p 279.35p 280.00p 28730
25/04/2022 285.00p 291.00p 282.00p 282.00p 29203
22/04/2022 287.00p 295.46p 286.00p 286.00p 25321
21/04/2022 291.00p 296.00p 286.00p 286.00p 39609
20/04/2022 291.00p 297.00p 290.00p 290.00p 31208
19/04/2022 294.00p 297.00p 286.00p 297.00p 51557
14/04/2022 290.00p 295.00p 285.00p 285.00p 29519
13/04/2022 293.00p 295.00p 280.75p 290.00p 43484
12/04/2022 284.00p 296.00p 284.00p 296.00p 92808
11/04/2022 293.00p 295.00p 287.48p 294.00p 50163
08/04/2022 286.00p 292.92p 282.30p 285.00p 57705
07/04/2022 279.00p 284.88p 279.00p 279.00p 34255
06/04/2022 280.00p 290.00p 278.50p 283.50p 106780
05/04/2022 270.00p 282.00p 268.00p 274.00p 85104
04/04/2022 274.00p 274.00p 268.00p 271.00p 9617
01/04/2022 265.00p 274.13p 265.00p 268.00p 26121
31/03/2022 270.00p 275.00p 264.00p 274.00p 25461
30/03/2022 265.00p 265.23p 264.00p 264.00p 7166
29/03/2022 274.00p 276.00p 267.00p 268.50p 45097
28/03/2022 260.00p 270.00p 256.88p 268.50p 46614
25/03/2022 243.00p 264.00p 241.00p 260.00p 163667
24/03/2022 241.00p 247.00p 235.00p 235.00p 635272
23/03/2022 242.00p 253.00p 240.00p 240.00p 3863
22/03/2022 242.00p 251.35p 243.65p 248.00p 3188
21/03/2022 242.00p 251.34p 240.00p 248.00p 21499
18/03/2022 242.00p 246.00p 242.00p 242.00p 171351
17/03/2022 243.00p 254.00p 242.00p 248.50p 6660
16/03/2022 249.00p 250.00p 243.24p 250.00p 13665
15/03/2022 242.00p 250.34p 242.00p 247.50p 21292
14/03/2022 241.00p 247.00p 239.50p 247.00p 14831073
11/03/2022 234.00p 246.00p 239.08p 244.00p 841527
10/03/2022 234.00p 245.99p 234.00p 234.00p 12325
09/03/2022 246.00p 246.00p 239.00p 239.00p 12389
08/03/2022 234.00p 245.00p 234.00p 241.00p 3108
07/03/2022 242.00p 247.00p 235.00p 239.00p 23050
04/03/2022 242.00p 242.25p 242.00p 242.00p 5014
03/03/2022 242.00p 246.00p 242.00p 245.00p 5557
02/03/2022 235.00p 243.70p 235.00p 242.00p 14318
01/03/2022 238.00p 243.75p 238.00p 238.00p 15073
28/02/2022 236.00p 244.00p 235.60p 238.00p 8236
25/02/2022 240.00p 245.50p 240.00p 245.00p 11500
24/02/2022 234.00p 241.00p 234.00p 241.00p 5077
23/02/2022 241.00p 245.50p 238.00p 240.00p 17194
22/02/2022 243.00p 244.00p 234.00p 239.50p 249516
21/02/2022 240.00p 247.88p 232.40p 244.00p 118717
18/02/2022 252.00p 253.00p 232.44p 242.50p 26149
17/02/2022 250.00p 253.50p 249.00p 253.50p 11260
16/02/2022 253.00p 255.50p 250.00p 255.50p 7522
15/02/2022 252.00p 253.50p 251.00p 253.50p 6588
14/02/2022 252.00p 253.30p 251.00p 252.00p 4691
11/02/2022 250.00p 254.00p 250.00p 250.00p 6536
10/02/2022 257.00p 257.00p 249.00p 252.00p 24478
09/02/2022 258.00p 258.00p 255.00p 258.00p 1591
08/02/2022 256.00p 256.00p 252.13p 252.50p 17251
07/02/2022 257.00p 257.00p 250.00p 250.00p 8441
04/02/2022 251.00p 258.00p 251.00p 251.00p 9387
03/02/2022 261.00p 261.00p 253.55p 255.00p 9298

*Close Price adjusted for both dividends and splits