Palace Capital (PCA) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
06/01/2022 259.00p 259.00p 252.00p 256.50p 27839
05/01/2022 254.00p 270.00p 255.50p 262.00p 21309
04/01/2022 254.00p 266.00p 252.00p 265.00p 14635
31/12/2021 269.00p 269.00p 254.00p 264.00p 5903
30/12/2021 269.00p 269.00p 253.89p 264.00p 21583
29/12/2021 269.00p 269.00p 254.04p 262.00p 25908
24/12/2021 255.00p 261.50p 254.00p 261.50p 11874
23/12/2021 259.00p 268.00p 255.00p 255.00p 9955
22/12/2021 254.00p 257.50p 254.00p 257.00p 14502
21/12/2021 252.00p 260.00p 250.72p 260.00p 13193
20/12/2021 254.00p 259.00p 252.00p 256.00p 10513
17/12/2021 252.00p 260.00p 252.00p 255.00p 12422
16/12/2021 256.00p 264.00p 250.00p 252.50p 59347
15/12/2021 262.00p 268.00p 260.00p 260.00p 7966
14/12/2021 267.00p 269.00p 260.00p 265.00p 18981
13/12/2021 272.00p 273.12p 262.00p 264.00p 44831
10/12/2021 276.00p 287.00p 273.00p 280.00p 21704
09/12/2021 277.00p 290.00p 275.00p 290.00p 27302
08/12/2021 277.00p 281.12p 276.00p 276.00p 29084
07/12/2021 283.00p 283.00p 276.00p 283.00p 31329
06/12/2021 283.00p 283.04p 276.00p 276.00p 33298
03/12/2021 280.00p 283.00p 277.00p 279.50p 31782
02/12/2021 280.00p 285.00p 277.00p 277.00p 31319
01/12/2021 274.00p 284.60p 268.24p 282.00p 112019
30/11/2021 270.00p 275.00p 264.24p 268.00p 61318
29/11/2021 269.00p 270.00p 259.00p 264.00p 103191
26/11/2021 258.00p 260.50p 255.75p 259.00p 20006
25/11/2021 260.00p 265.00p 257.00p 265.00p 13326
24/11/2021 256.00p 261.00p 256.00p 257.50p 10204
23/11/2021 261.00p 265.00p 257.00p 258.00p 17837
22/11/2021 253.00p 262.00p 253.00p 262.00p 33529
19/11/2021 253.00p 259.00p 252.00p 252.00p 29856
18/11/2021 256.00p 261.00p 257.00p 257.00p 12143
17/11/2021 256.00p 260.20p 253.00p 259.00p 16231
16/11/2021 253.00p 263.20p 247.00p 255.50p 92393
15/11/2021 243.00p 248.24p 243.00p 247.00p 9059
12/11/2021 242.00p 251.00p 242.00p 247.00p 57781
11/11/2021 243.00p 251.00p 241.00p 251.00p 37511
10/11/2021 245.00p 250.00p 238.00p 238.00p 25253
09/11/2021 248.00p 248.50p 245.00p 248.50p 15540
08/11/2021 248.00p 250.46p 242.36p 249.00p 18703
05/11/2021 246.00p 248.49p 240.00p 248.00p 18801
04/11/2021 247.00p 249.00p 239.15p 247.00p 58203
03/11/2021 244.00p 244.00p 236.00p 236.00p 4084
02/11/2021 242.00p 242.00p 238.00p 239.00p 572604
01/11/2021 237.00p 241.00p 233.75p 238.50p 54481
29/10/2021 237.00p 241.50p 237.00p 241.50p 32991
28/10/2021 237.00p 241.00p 237.00p 240.50p 7897
27/10/2021 237.00p 241.00p 237.00p 239.50p 20000
26/10/2021 237.00p 244.00p 237.00p 237.00p 62520
25/10/2021 245.00p 250.00p 238.50p 238.50p 96948
22/10/2021 245.00p 249.00p 243.22p 243.50p 11974
21/10/2021 250.00p 250.00p 242.00p 245.00p 214213
20/10/2021 243.00p 246.05p 238.38p 246.00p 69289
19/10/2021 240.00p 248.00p 240.00p 248.00p 32808
18/10/2021 240.00p 250.00p 237.60p 250.00p 10310
15/10/2021 239.00p 244.00p 238.00p 239.00p 11798
14/10/2021 241.00p 241.20p 238.00p 238.50p 42572
13/10/2021 241.00p 248.00p 239.12p 248.00p 9991
12/10/2021 241.00p 245.00p 239.00p 245.00p 17571
11/10/2021 244.00p 246.50p 240.05p 246.00p 134222
08/10/2021 244.00p 247.00p 239.00p 244.00p 13047
07/10/2021 244.00p 250.00p 236.55p 243.00p 15655
06/10/2021 239.00p 242.50p 236.50p 240.00p 16641
05/10/2021 230.00p 242.50p 230.00p 230.00p 19391
04/10/2021 244.00p 244.00p 236.00p 238.00p 5553
01/10/2021 242.00p 244.00p 233.92p 242.00p 22057
30/09/2021 237.00p 245.00p 231.00p 245.00p 5482
29/09/2021 245.00p 245.00p 236.44p 245.00p 7889
28/09/2021 241.00p 244.65p 238.00p 240.00p 42204
27/09/2021 242.00p 249.00p 240.00p 245.50p 5645
24/09/2021 243.00p 248.00p 241.00p 245.00p 111432
23/09/2021 242.00p 249.00p 241.44p 242.00p 9526
22/09/2021 239.00p 250.00p 236.00p 245.50p 15613
21/09/2021 237.00p 245.00p 237.00p 245.00p 68826
20/09/2021 248.00p 248.00p 234.00p 236.00p 79393
17/09/2021 244.00p 248.00p 236.00p 236.00p 33004
16/09/2021 244.00p 248.00p 244.00p 244.00p 14232
15/09/2021 248.00p 249.00p 244.00p 249.00p 19884
14/09/2021 248.00p 253.00p 245.00p 249.00p 1323
13/09/2021 248.00p 251.20p 240.59p 251.00p 19021
10/09/2021 245.00p 252.00p 243.47p 249.00p 17521
09/09/2021 241.00p 246.60p 240.00p 241.00p 16761
08/09/2021 241.00p 247.44p 239.00p 239.00p 20092
07/09/2021 245.00p 250.40p 238.00p 238.00p 17708
06/09/2021 258.00p 258.00p 240.00p 240.00p 11885
03/09/2021 250.00p 259.00p 245.00p 245.00p 54852
02/09/2021 250.00p 256.70p 250.00p 250.00p 4480
01/09/2021 260.00p 260.00p 251.06p 260.00p 6044
31/08/2021 250.00p 256.74p 250.00p 250.00p 14211
27/08/2021 255.00p 256.80p 250.00p 250.00p 8284
26/08/2021 250.00p 256.00p 250.00p 250.00p 4207
25/08/2021 250.00p 255.99p 250.00p 250.00p 8968
24/08/2021 250.00p 255.99p 250.00p 250.00p 5988
23/08/2021 250.00p 256.00p 250.00p 255.00p 23029
20/08/2021 250.00p 255.00p 247.96p 255.00p 9945
19/08/2021 250.00p 254.99p 248.00p 250.00p 106535
18/08/2021 250.00p 255.00p 250.00p 250.00p 23031
17/08/2021 255.00p 261.00p 247.00p 254.00p 30024
16/08/2021 255.00p 259.99p 254.00p 254.00p 7268
13/08/2021 270.00p 262.00p 257.08p 262.00p 52482
12/08/2021 270.00p 270.00p 255.00p 270.00p 11110
11/08/2021 256.00p 260.99p 255.00p 257.50p 4548
10/08/2021 255.00p 267.00p 255.00p 267.00p 152082
09/08/2021 256.00p 262.40p 255.00p 255.00p 52524
06/08/2021 269.00p 263.00p 257.72p 262.50p 26163
05/08/2021 269.00p 270.00p 258.40p 270.00p 13842
04/08/2021 267.00p 267.00p 256.00p 265.50p 9963
03/08/2021 260.00p 268.75p 255.64p 261.50p 24559
02/08/2021 260.00p 263.00p 258.05p 263.00p 6744
30/07/2021 263.00p 264.00p 257.27p 264.00p 4722
29/07/2021 255.00p 261.10p 255.00p 255.00p 2979
28/07/2021 258.00p 263.50p 255.00p 255.00p 14511
27/07/2021 257.00p 261.41p 257.00p 257.00p 2842
26/07/2021 261.00p 262.63p 255.28p 260.50p 46755
23/07/2021 269.00p 266.40p 263.50p 263.50p 5296
22/07/2021 269.00p 269.00p 264.50p 264.50p 1342
21/07/2021 270.00p 270.00p 260.00p 260.00p 22422
20/07/2021 269.00p 270.00p 261.00p 267.00p 13916
19/07/2021 270.00p 276.16p 264.00p 266.50p 42512
16/07/2021 272.00p 272.00p 263.86p 266.00p 5570
15/07/2021 261.00p 272.00p 261.00p 266.00p 26558
14/07/2021 270.00p 270.00p 263.84p 270.00p 8021
13/07/2021 265.00p 270.00p 257.50p 265.00p 17743
12/07/2021 266.00p 271.00p 256.00p 264.50p 41817
09/07/2021 266.00p 269.00p 257.00p 269.00p 29121
08/07/2021 262.00p 266.00p 254.00p 260.00p 13225
07/07/2021 262.00p 269.00p 255.00p 262.00p 42135
06/07/2021 260.00p 268.30p 260.00p 262.00p 27541
05/07/2021 261.00p 269.09p 261.00p 266.00p 34859
02/07/2021 266.00p 269.00p 260.00p 264.00p 59818
01/07/2021 268.00p 272.00p 265.53p 266.50p 21320
30/06/2021 267.00p 280.57p 257.00p 273.00p 118351
29/06/2021 268.00p 268.00p 260.00p 260.00p 85661
28/06/2021 268.00p 268.00p 260.10p 261.00p 27357
25/06/2021 268.00p 268.00p 257.00p 268.00p 43506
24/06/2021 262.00p 270.00p 259.20p 260.00p 105882
23/06/2021 269.00p 270.00p 262.50p 270.00p 28115
22/06/2021 265.00p 265.00p 258.00p 260.00p 19217
21/06/2021 267.00p 267.57p 258.50p 265.00p 122421
18/06/2021 260.00p 269.28p 249.00p 260.00p 107731
17/06/2021 257.00p 257.00p 249.00p 251.50p 21528
16/06/2021 265.00p 264.86p 259.75p 261.00p 17171
15/06/2021 265.00p 264.65p 258.00p 261.00p 14240
14/06/2021 265.00p 265.00p 257.00p 257.00p 9641
11/06/2021 256.00p 270.00p 256.00p 261.00p 375999
10/06/2021 246.00p 252.65p 245.00p 251.00p 89346
09/06/2021 246.00p 252.00p 246.00p 248.00p 8387
08/06/2021 248.00p 254.00p 247.00p 248.50p 65948
07/06/2021 248.00p 248.00p 245.00p 247.00p 18010
04/06/2021 247.00p 247.50p 247.00p 247.50p 11673
03/06/2021 247.00p 249.20p 246.62p 247.50p 11673
02/06/2021 247.00p 250.00p 245.00p 247.50p 22674
01/06/2021 246.00p 247.75p 239.00p 243.00p 8278
28/05/2021 247.00p 248.00p 240.00p 248.00p 3835
27/05/2021 250.00p 250.00p 247.00p 250.00p 13056
26/05/2021 239.00p 248.00p 243.00p 244.00p 2193
25/05/2021 239.00p 247.75p 243.00p 244.00p 4317
24/05/2021 239.00p 249.00p 244.50p 244.50p 60
21/05/2021 239.00p 245.50p 241.40p 245.50p 1
20/05/2021 239.00p 250.00p 245.50p 245.50p 3504
19/05/2021 239.00p 244.50p 239.60p 244.50p 1063
18/05/2021 239.00p 247.75p 239.00p 245.00p 8733
17/05/2021 241.00p 247.75p 238.00p 246.00p 21780
14/05/2021 243.00p 246.99p 242.00p 245.50p 228463
13/05/2021 242.00p 243.00p 230.00p 243.00p 48763
12/05/2021 245.00p 249.75p 244.81p 247.50p 18964
11/05/2021 260.00p 260.54p 245.36p 248.50p 23193
10/05/2021 262.00p 264.64p 259.00p 259.00p 48685
07/05/2021 257.00p 268.00p 251.00p 268.00p 25521
06/05/2021 255.00p 257.00p 248.00p 253.50p 9283
05/05/2021 252.00p 252.00p 246.50p 250.50p 11450
04/05/2021 246.00p 254.46p 246.00p 249.50p 4342
30/04/2021 249.00p 253.00p 249.00p 253.00p 7494
29/04/2021 245.00p 250.00p 243.00p 248.00p 14576
28/04/2021 245.00p 250.00p 241.30p 250.00p 34957
27/04/2021 242.00p 245.00p 240.00p 241.50p 246813
26/04/2021 242.00p 242.00p 240.00p 240.00p 4362
23/04/2021 242.00p 245.00p 238.00p 238.00p 23944
22/04/2021 240.00p 242.00p 236.00p 239.50p 19708
21/04/2021 242.00p 242.00p 235.25p 237.50p 3815
20/04/2021 240.00p 243.00p 236.42p 238.50p 19909
19/04/2021 231.00p 241.00p 231.00p 235.00p 42448
16/04/2021 231.00p 239.00p 230.00p 230.00p 13039
15/04/2021 230.00p 239.00p 230.00p 230.00p 46290
14/04/2021 232.00p 232.00p 228.00p 229.50p 359129
13/04/2021 232.00p 232.75p 231.80p 232.00p 5731
12/04/2021 238.00p 238.00p 229.00p 233.00p 30658
09/04/2021 234.00p 238.00p 226.80p 230.00p 24716
08/04/2021 225.00p 231.00p 225.00p 230.00p 12523
07/04/2021 233.00p 233.27p 224.00p 224.00p 20648
06/04/2021 227.00p 235.24p 227.00p 230.50p 30163
01/04/2021 235.00p 235.00p 227.48p 231.00p 8005
31/03/2021 228.00p 236.00p 226.00p 236.00p 35112
30/03/2021 228.00p 236.30p 224.09p 231.50p 19637
29/03/2021 228.00p 235.00p 225.00p 229.50p 33520
26/03/2021 230.00p 235.52p 228.00p 231.50p 4829
25/03/2021 230.00p 235.00p 226.00p 228.50p 47824
24/03/2021 229.00p 230.00p 228.00p 230.00p 13292
23/03/2021 228.00p 230.00p 225.00p 225.00p 11781

*Close Price adjusted for both dividends and splits