Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
14/08/2023 250.00p 250.00p 245.00p 250.00p 19773
11/08/2023 260.00p 262.00p 246.50p 250.00p 5584069
10/08/2023 259.00p 265.00p 255.00p 260.00p 89801
09/08/2023 255.00p 260.00p 250.00p 255.00p 1175061
08/08/2023 245.00p 256.25p 244.50p 255.00p 491153
07/08/2023 240.00p 246.50p 235.00p 235.00p 36593
04/08/2023 245.00p 248.00p 240.00p 242.00p 64561
03/08/2023 243.00p 245.95p 238.36p 240.00p 33400
02/08/2023 235.00p 243.01p 235.00p 238.00p 317983
01/08/2023 235.00p 240.00p 235.00p 235.00p 19894
31/07/2023 236.00p 240.00p 236.00p 236.00p 19673
28/07/2023 240.00p 240.00p 237.00p 240.00p 6292
27/07/2023 238.00p 240.99p 236.32p 238.00p 24320
26/07/2023 237.00p 242.00p 230.00p 234.00p 64216
25/07/2023 237.00p 237.00p 228.00p 237.00p 16755
24/07/2023 228.00p 237.00p 228.00p 228.00p 4974
21/07/2023 237.00p 237.00p 237.00p 237.00p 267
20/07/2023 229.00p 237.00p 231.00p 232.50p 2276
19/07/2023 229.00p 233.99p 229.00p 229.00p 1075
18/07/2023 230.00p 234.50p 230.00p 230.00p 88820
17/07/2023 232.00p 236.00p 230.05p 233.00p 13786
14/07/2023 237.00p 237.00p 231.05p 237.00p 2663
13/07/2023 232.00p 232.40p 232.00p 232.00p 1113
12/07/2023 230.00p 237.00p 230.00p 237.00p 7037
11/07/2023 230.00p 237.00p 229.44p 233.50p 1303
10/07/2023 230.00p 237.00p 230.00p 237.00p 8483
07/07/2023 228.00p 240.00p 228.00p 240.00p 8965
06/07/2023 230.00p 232.10p 228.00p 229.00p 521628
05/07/2023 237.00p 237.00p 236.00p 236.00p 16748
04/07/2023 234.00p 238.00p 232.86p 234.00p 26324
03/07/2023 231.00p 239.00p 232.25p 233.00p 17972
30/06/2023 231.00p 236.00p 231.00p 231.00p 35820
29/06/2023 233.00p 239.00p 230.00p 233.00p 465715
28/06/2023 233.00p 242.00p 231.13p 233.00p 8737
27/06/2023 244.00p 244.00p 232.00p 244.00p 684665
26/06/2023 233.00p 236.67p 232.00p 232.00p 36609
23/06/2023 235.00p 239.00p 231.00p 233.00p 34714
22/06/2023 231.00p 240.00p 231.00p 231.00p 352646
21/06/2023 230.00p 244.00p 230.00p 236.00p 2778
20/06/2023 234.00p 237.00p 232.00p 237.00p 418952
19/06/2023 230.00p 238.70p 230.00p 231.00p 3280
16/06/2023 244.00p 244.00p 233.00p 233.00p 60450
15/06/2023 232.00p 244.00p 232.00p 244.00p 16717
14/06/2023 239.00p 240.00p 234.20p 237.00p 9764
13/06/2023 240.00p 240.00p 232.00p 240.00p 18744
12/06/2023 233.00p 237.92p 233.00p 236.50p 462
09/06/2023 230.00p 240.00p 230.00p 234.50p 46
08/06/2023 230.00p 240.00p 230.00p 236.00p 3859
07/06/2023 240.00p 240.00p 233.00p 240.00p 15227
06/06/2023 234.00p 237.00p 231.96p 234.00p 6880
05/06/2023 234.00p 239.00p 233.00p 236.50p 138064
02/06/2023 239.00p 239.00p 230.00p 235.00p 12929
01/06/2023 234.00p 234.00p 230.00p 234.00p 2199
31/05/2023 230.00p 236.00p 230.00p 234.00p 10928
30/05/2023 229.00p 239.00p 227.00p 233.00p 22210
26/05/2023 237.00p 237.00p 227.00p 227.00p 18384
25/05/2023 227.00p 237.00p 227.00p 227.00p 9143
24/05/2023 238.00p 238.00p 230.00p 233.00p 115737
23/05/2023 235.00p 236.44p 230.68p 233.00p 27416
22/05/2023 239.00p 239.00p 233.00p 238.00p 742
19/05/2023 230.00p 243.50p 227.60p 240.00p 55102
18/05/2023 233.00p 244.00p 233.00p 243.00p 3778
17/05/2023 238.00p 244.00p 232.00p 232.00p 23247
16/05/2023 240.00p 244.00p 239.00p 240.00p 109036
15/05/2023 245.00p 248.00p 231.00p 241.50p 32747
12/05/2023 234.00p 247.40p 232.55p 236.00p 147668
11/05/2023 234.00p 234.00p 227.00p 232.00p 89033
10/05/2023 230.00p 237.22p 222.00p 229.00p 30066
09/05/2023 225.00p 238.00p 214.00p 238.00p 12295
05/05/2023 220.00p 223.00p 211.00p 217.50p 224171
04/05/2023 210.00p 217.00p 210.00p 216.00p 413721
03/05/2023 211.00p 220.00p 211.00p 220.00p 11203
02/05/2023 211.00p 221.00p 211.00p 216.00p 15718
28/04/2023 218.00p 219.00p 214.00p 219.00p 10337
27/04/2023 210.00p 217.00p 210.00p 217.00p 16822
26/04/2023 218.00p 218.50p 215.63p 218.00p 5480
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

*Close Price adjusted for both dividends and splits