Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/05/2025 217.00p 224.00p 215.00p 216.00p 5346
01/05/2025 225.00p 225.00p 212.24p 225.00p 6396
30/04/2025 220.00p 223.00p 216.09p 222.00p 12650
29/04/2025 220.00p 221.00p 218.96p 221.00p 11298
28/04/2025 220.00p 220.75p 216.00p 220.00p 17501
25/04/2025 222.00p 222.00p 215.06p 220.00p 20050
24/04/2025 225.00p 225.00p 216.44p 220.00p 12987
23/04/2025 219.00p 225.00p 216.00p 218.00p 15289
22/04/2025 216.00p 220.74p 216.00p 220.00p 8689
17/04/2025 221.00p 223.00p 217.28p 220.00p 68015
16/04/2025 220.00p 224.00p 218.00p 221.00p 59736
15/04/2025 215.00p 220.00p 215.00p 220.00p 93318
14/04/2025 213.00p 217.00p 213.00p 216.00p 82818
11/04/2025 203.00p 216.00p 203.00p 212.00p 268294
10/04/2025 207.00p 209.00p 203.00p 204.00p 21684
09/04/2025 202.00p 208.00p 192.50p 203.00p 125050
08/04/2025 202.00p 208.00p 202.00p 202.00p 16701
07/04/2025 203.00p 208.00p 200.00p 202.00p 62501
04/04/2025 211.00p 214.00p 193.39p 203.00p 42876
03/04/2025 211.00p 214.00p 210.00p 210.00p 671
02/04/2025 212.00p 214.00p 212.00p 212.00p 13807
01/04/2025 212.00p 217.00p 211.00p 212.00p 4202
31/03/2025 211.00p 217.00p 211.00p 214.00p 16314
28/03/2025 211.00p 219.00p 210.80p 211.00p 4186
27/03/2025 210.00p 219.00p 210.00p 210.00p 221
26/03/2025 210.00p 219.00p 210.00p 210.00p 37152
25/03/2025 210.00p 219.00p 210.00p 214.50p 152
24/03/2025 213.00p 219.00p 210.00p 210.00p 60622
21/03/2025 214.00p 218.00p 214.00p 217.00p 6475
20/03/2025 214.00p 220.00p 210.00p 218.00p 487193
19/03/2025 215.00p 215.00p 214.33p 215.00p 1346
18/03/2025 215.00p 215.00p 212.00p 212.00p 68476
17/03/2025 214.00p 215.00p 211.00p 214.00p 14941
14/03/2025 217.00p 217.00p 206.00p 214.00p 281951
13/03/2025 217.00p 218.00p 215.99p 218.00p 14379
12/03/2025 219.00p 215.58p 215.00p 215.00p 2600
11/03/2025 219.00p 219.00p 216.00p 216.00p 21
10/03/2025 218.00p 221.00p 215.00p 218.00p 55417
07/03/2025 222.00p 222.00p 218.00p 219.00p 12172
06/03/2025 222.00p 222.04p 214.72p 222.00p 12242
05/03/2025 222.00p 225.00p 222.00p 222.00p 740
04/03/2025 226.00p 226.00p 220.00p 220.00p 80
03/03/2025 214.00p 224.00p 214.00p 220.00p 12173
28/02/2025 221.00p 225.00p 220.00p 220.00p 29970
27/02/2025 226.00p 227.00p 225.00p 225.00p 28588
26/02/2025 225.00p 226.00p 224.00p 225.00p 9136
25/02/2025 224.00p 227.00p 223.00p 227.00p 155309
24/02/2025 223.00p 225.06p 221.00p 224.00p 92874
21/02/2025 224.00p 229.00p 221.00p 225.00p 15847
20/02/2025 227.00p 229.00p 224.00p 224.00p 35606
19/02/2025 225.00p 230.00p 225.00p 225.00p 343155
18/02/2025 225.00p 230.00p 225.00p 227.00p 28973
17/02/2025 221.00p 230.00p 221.00p 230.00p 9460
14/02/2025 220.00p 225.00p 220.00p 223.00p 26234
13/02/2025 221.00p 225.48p 221.00p 223.00p 1005
12/02/2025 229.00p 229.00p 221.00p 225.00p 1460
11/02/2025 226.00p 229.00p 220.00p 223.00p 51697
10/02/2025 230.00p 230.00p 222.35p 230.00p 3366
07/02/2025 225.00p 223.50p 221.05p 223.50p 313
06/02/2025 225.00p 229.00p 222.00p 225.50p 15207
05/02/2025 229.00p 228.00p 225.50p 225.50p 0
04/02/2025 229.00p 230.00p 222.35p 228.00p 5540
03/02/2025 225.00p 228.00p 221.00p 225.00p 14240
31/01/2025 225.00p 230.00p 225.00p 229.00p 7950
30/01/2025 230.00p 230.00p 225.25p 230.00p 2914
29/01/2025 224.00p 230.00p 218.32p 230.00p 167679
28/01/2025 217.00p 225.00p 217.00p 225.00p 19107
27/01/2025 220.00p 220.00p 216.30p 218.00p 10704
24/01/2025 214.00p 217.00p 214.00p 216.00p 64595
23/01/2025 215.00p 216.00p 213.00p 216.00p 59717
22/01/2025 216.00p 219.00p 215.00p 216.00p 7875
21/01/2025 214.00p 219.00p 214.00p 217.00p 17951
20/01/2025 220.00p 220.00p 214.00p 216.50p 186
17/01/2025 220.00p 220.00p 214.00p 220.00p 836
16/01/2025 219.00p 224.00p 215.00p 220.00p 35078
15/01/2025 219.00p 220.00p 217.88p 220.00p 1247
14/01/2025 220.00p 220.00p 214.00p 220.00p 2149
13/01/2025 214.00p 220.00p 214.00p 220.00p 15459
10/01/2025 215.00p 219.00p 210.09p 216.50p 19318
09/01/2025 215.00p 220.00p 215.00p 217.50p 5334
08/01/2025 218.00p 226.99p 218.00p 220.00p 13364
07/01/2025 229.00p 229.00p 218.25p 219.00p 24898
06/01/2025 228.00p 229.00p 218.00p 224.00p 32956
03/01/2025 223.00p 228.50p 219.98p 223.50p 31955
02/01/2025 223.00p 230.00p 223.00p 223.00p 293
31/12/2024 219.00p 227.00p 217.84p 224.00p 22935
30/12/2024 219.00p 225.30p 219.00p 223.50p 2731
27/12/2024 229.00p 229.00p 220.00p 221.00p 2207
24/12/2024 227.00p 227.00p 219.07p 227.00p 3278
23/12/2024 219.00p 225.00p 218.03p 222.00p 39798
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

*Close Price adjusted for both dividends and splits