Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
08/03/2024 226.00p 226.00p 223.50p 223.50p 4656
07/03/2024 226.00p 226.00p 224.00p 225.00p 17454
06/03/2024 227.00p 228.00p 224.55p 225.00p 12113
05/03/2024 223.00p 228.00p 223.00p 228.00p 5930
04/03/2024 223.00p 225.38p 223.00p 223.00p 31309
01/03/2024 224.00p 226.00p 224.00p 224.00p 205672
29/02/2024 222.00p 225.88p 222.00p 222.00p 7821
28/02/2024 222.00p 225.88p 222.00p 224.00p 11221
27/02/2024 222.00p 225.90p 222.00p 224.50p 63550
26/02/2024 222.00p 225.90p 222.00p 224.00p 37083
23/02/2024 222.00p 226.00p 222.00p 225.00p 11320
22/02/2024 222.00p 225.90p 222.00p 225.00p 25862
21/02/2024 224.00p 232.00p 224.00p 225.00p 36744
20/02/2024 222.00p 226.00p 222.00p 224.50p 37248
19/02/2024 223.00p 227.00p 223.00p 225.00p 45764
16/02/2024 227.00p 227.00p 224.00p 224.00p 62504
15/02/2024 225.00p 226.00p 222.65p 225.00p 106738
14/02/2024 226.00p 229.49p 224.00p 225.00p 115204
13/02/2024 220.00p 228.83p 220.00p 225.00p 22888
12/02/2024 221.00p 225.00p 221.00p 224.00p 123024
09/02/2024 225.00p 225.00p 223.03p 225.00p 37439
08/02/2024 226.00p 226.00p 223.66p 225.00p 26716
07/02/2024 219.00p 225.00p 215.00p 225.00p 109334
06/02/2024 204.00p 213.00p 202.34p 213.00p 698943
05/02/2024 205.00p 205.40p 201.55p 204.00p 45470
02/02/2024 205.00p 208.00p 200.00p 200.00p 56181
01/02/2024 207.00p 207.00p 203.87p 205.00p 127770
31/01/2024 205.00p 210.50p 202.25p 204.00p 79395
30/01/2024 210.00p 212.75p 207.92p 210.00p 23087
29/01/2024 213.00p 213.33p 210.50p 213.00p 7727
26/01/2024 211.00p 216.00p 210.50p 216.00p 9118
25/01/2024 211.00p 215.00p 210.00p 215.00p 21216
24/01/2024 212.00p 215.00p 211.00p 213.00p 9767
23/01/2024 214.00p 217.00p 213.98p 216.00p 16700
22/01/2024 217.00p 218.00p 214.00p 217.00p 13242
19/01/2024 217.00p 217.00p 210.90p 216.00p 23366
18/01/2024 212.00p 214.00p 210.00p 210.00p 39526
17/01/2024 214.00p 215.88p 212.00p 212.00p 28193
16/01/2024 225.00p 225.00p 212.00p 213.00p 26099
15/01/2024 225.00p 225.00p 214.80p 217.00p 46593
12/01/2024 217.00p 218.00p 216.42p 217.00p 37466
11/01/2024 219.00p 220.00p 216.00p 218.00p 44208
10/01/2024 220.00p 220.00p 216.00p 218.00p 20255
09/01/2024 225.00p 225.00p 216.84p 220.00p 8393
08/01/2024 225.00p 225.00p 216.16p 219.00p 23617
05/01/2024 225.00p 225.00p 216.54p 221.00p 79019
04/01/2024 225.00p 225.00p 217.68p 220.00p 5091
03/01/2024 228.00p 228.00p 217.20p 223.00p 80728
02/01/2024 218.00p 227.00p 217.65p 220.50p 3812
29/12/2023 218.00p 226.00p 218.00p 222.00p 4207
28/12/2023 229.00p 229.00p 218.00p 225.00p 3019
27/12/2023 222.00p 222.00p 215.32p 222.00p 15682
22/12/2023 215.00p 224.00p 215.00p 221.00p 1512
21/12/2023 216.00p 224.00p 216.00p 220.00p 106219
20/12/2023 226.00p 226.00p 219.00p 222.00p 16817
19/12/2023 228.00p 228.00p 218.00p 224.00p 6129
18/12/2023 235.00p 235.00p 222.00p 228.00p 8049
15/12/2023 234.00p 234.00p 221.00p 225.00p 31448
14/12/2023 225.00p 225.00p 221.00p 225.00p 4385
13/12/2023 235.00p 235.00p 220.00p 221.00p 13595
12/12/2023 235.00p 235.00p 221.56p 234.00p 2383
11/12/2023 235.00p 235.00p 219.70p 234.00p 11771
08/12/2023 230.00p 232.00p 223.76p 232.00p 34211
07/12/2023 230.00p 237.60p 221.55p 230.00p 22225
06/12/2023 230.00p 230.00p 220.00p 222.00p 2252
05/12/2023 230.00p 230.00p 220.00p 230.00p 20498
04/12/2023 230.00p 230.00p 221.08p 223.00p 4225
01/12/2023 230.00p 230.00p 215.00p 230.00p 2134
30/11/2023 216.00p 217.00p 216.00p 217.00p 10561
29/11/2023 224.00p 230.00p 222.08p 230.00p 13578
28/11/2023 225.00p 225.00p 224.12p 225.00p 7286
27/11/2023 215.00p 225.00p 217.00p 223.00p 11142
24/11/2023 215.00p 231.00p 215.00p 226.00p 14216
23/11/2023 235.00p 229.11p 215.50p 217.50p 5663
22/11/2023 235.00p 236.00p 224.65p 230.00p 11578
21/11/2023 227.00p 234.09p 223.95p 227.00p 3469
20/11/2023 236.00p 236.25p 222.00p 236.00p 3257
17/11/2023 223.00p 236.00p 222.00p 230.00p 8132
16/11/2023 235.00p 235.91p 223.00p 229.00p 16164
15/11/2023 220.00p 234.84p 218.00p 234.00p 49588
14/11/2023 212.00p 220.00p 212.00p 220.00p 88532
13/11/2023 216.00p 227.10p 210.00p 215.00p 49288
10/11/2023 218.00p 218.00p 218.00p 218.00p 381
09/11/2023 215.00p 223.00p 215.00p 217.00p 2934
08/11/2023 223.00p 223.00p 217.66p 223.00p 1432
07/11/2023 224.00p 224.00p 217.14p 224.00p 1056
06/11/2023 221.00p 231.00p 217.00p 221.00p 34209
03/11/2023 222.00p 230.00p 219.00p 224.00p 19437
02/11/2023 230.00p 230.00p 218.00p 223.00p 10939
01/11/2023 222.00p 224.00p 219.50p 219.50p 0
31/10/2023 222.00p 232.00p 218.00p 224.00p 10371
30/10/2023 222.00p 227.70p 221.95p 222.00p 6809
27/10/2023 225.00p 225.00p 224.12p 225.00p 1150
26/10/2023 218.00p 219.00p 218.00p 218.00p 147
25/10/2023 221.00p 222.23p 217.00p 221.00p 931
24/10/2023 217.00p 219.88p 217.40p 218.00p 6756
23/10/2023 217.00p 222.00p 216.00p 222.00p 36819
20/10/2023 222.00p 226.00p 222.00p 226.00p 124392
19/10/2023 225.00p 226.00p 222.00p 222.00p 61806
18/10/2023 227.00p 231.00p 227.00p 227.00p 23258
17/10/2023 222.00p 231.00p 224.00p 228.00p 25580
16/10/2023 222.00p 227.44p 222.00p 222.00p 974
13/10/2023 222.00p 231.00p 222.00p 226.50p 3146
12/10/2023 220.00p 227.44p 216.80p 226.50p 3890
11/10/2023 220.00p 232.00p 220.00p 220.00p 57
10/10/2023 220.00p 230.00p 220.00p 230.00p 6037
09/10/2023 221.00p 227.44p 222.00p 225.00p 5527
06/10/2023 221.00p 229.00p 220.00p 225.00p 5353
05/10/2023 220.00p 223.00p 220.00p 223.00p 1027
04/10/2023 221.00p 230.00p 220.00p 230.00p 7683

*Close Price adjusted for both dividends and splits