PCI-PAL (PCIP) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PCI-PAL

Date Open High Low Close* Volume
19/12/2025 51.00p 52.00p 50.79p 51.00p 9796
18/12/2025 51.00p 51.00p 50.77p 51.00p 52205
17/12/2025 51.00p 51.75p 50.00p 51.00p 44886
16/12/2025 51.00p 51.60p 51.00p 51.00p 80000
15/12/2025 51.00p 52.00p 50.58p 51.00p 45600
12/12/2025 51.00p 51.58p 50.14p 51.00p 35812
11/12/2025 51.00p 52.00p 51.00p 52.00p 19825
10/12/2025 51.00p 51.40p 51.00p 51.00p 972
09/12/2025 51.00p 51.50p 51.00p 51.00p 8925
08/12/2025 51.00p 51.65p 50.22p 51.00p 41528
05/12/2025 51.00p 51.80p 50.34p 51.00p 53657
04/12/2025 51.00p 52.00p 50.80p 51.00p 121557
03/12/2025 51.00p 51.75p 51.00p 51.00p 32835
02/12/2025 51.00p 52.00p 50.34p 51.00p 102074
01/12/2025 50.50p 51.95p 50.20p 51.00p 68403
28/11/2025 49.50p 51.75p 49.50p 50.50p 120342
27/11/2025 49.70p 50.00p 48.00p 49.50p 157098
26/11/2025 51.00p 51.00p 49.00p 49.70p 65512
25/11/2025 52.00p 52.00p 50.00p 51.00p 49516
24/11/2025 52.50p 52.60p 51.36p 52.00p 64105
21/11/2025 53.50p 53.50p 52.00p 52.50p 86979
20/11/2025 53.50p 54.50p 53.50p 53.50p 32764
19/11/2025 51.00p 54.40p 51.00p 53.50p 83995
18/11/2025 50.00p 51.85p 49.00p 50.50p 57380
17/11/2025 50.50p 52.00p 49.55p 50.50p 152712
14/11/2025 51.00p 51.90p 49.51p 50.50p 70000
13/11/2025 50.50p 51.76p 49.03p 51.00p 227834
12/11/2025 51.00p 51.91p 49.60p 50.50p 189006
11/11/2025 45.50p 51.00p 44.50p 51.00p 334481
10/11/2025 46.00p 46.75p 45.39p 45.50p 51103
07/11/2025 46.00p 47.00p 45.27p 46.00p 12417
06/11/2025 46.00p 46.50p 46.00p 46.00p 0
05/11/2025 46.50p 47.85p 44.72p 46.00p 70743
04/11/2025 44.00p 47.00p 44.00p 46.50p 141822
03/11/2025 44.50p 44.60p 43.22p 44.00p 145779
31/10/2025 46.00p 47.00p 44.00p 44.50p 63041
30/10/2025 46.50p 47.10p 45.99p 46.00p 46770
29/10/2025 46.50p 47.10p 45.00p 46.50p 30443
28/10/2025 47.00p 47.10p 45.00p 46.50p 30654
27/10/2025 47.00p 48.45p 47.00p 47.00p 30864
24/10/2025 47.00p 47.90p 46.90p 47.00p 5543
23/10/2025 47.50p 47.75p 46.85p 47.00p 16071
22/10/2025 47.50p 47.90p 46.50p 47.50p 108767
21/10/2025 47.50p 48.00p 47.15p 47.50p 16545
20/10/2025 47.50p 48.75p 47.05p 47.50p 23300
17/10/2025 47.00p 48.00p 46.00p 47.50p 89233
16/10/2025 48.00p 48.00p 46.55p 48.00p 72489
15/10/2025 48.00p 48.00p 46.60p 48.00p 7155
14/10/2025 50.00p 50.00p 46.00p 48.00p 124897
13/10/2025 50.00p 51.00p 49.12p 50.00p 15985
10/10/2025 50.00p 50.98p 48.50p 50.00p 22462
09/10/2025 51.00p 51.00p 49.18p 50.00p 10913
08/10/2025 51.00p 51.98p 50.80p 51.00p 25030
07/10/2025 51.00p 51.89p 50.00p 51.00p 31833
06/10/2025 51.00p 51.89p 50.10p 51.00p 26571
03/10/2025 51.50p 52.85p 50.10p 51.00p 76987
02/10/2025 51.50p 52.85p 50.75p 51.50p 29868
01/10/2025 51.50p 51.70p 51.50p 51.50p 10
30/09/2025 51.50p 51.70p 50.69p 51.50p 28004
29/09/2025 51.50p 51.73p 50.67p 51.50p 27302
26/09/2025 51.50p 51.73p 51.50p 51.50p 18000
25/09/2025 51.50p 51.75p 50.67p 51.50p 43187
24/09/2025 52.00p 52.00p 51.00p 51.50p 299530
23/09/2025 51.50p 53.00p 50.45p 52.00p 177778
22/09/2025 51.50p 51.50p 50.00p 51.50p 4766
19/09/2025 51.50p 52.40p 50.60p 51.50p 91011
18/09/2025 51.50p 52.70p 51.40p 51.50p 63450
17/09/2025 51.50p 51.50p 50.15p 51.50p 17050
16/09/2025 51.50p 51.50p 51.50p 51.50p 46391
15/09/2025 51.50p 51.50p 50.33p 51.50p 7675
12/09/2025 51.50p 52.70p 50.27p 51.50p 84291
11/09/2025 51.50p 51.50p 51.50p 51.50p 21818
10/09/2025 51.50p 51.50p 50.25p 51.50p 18972
09/09/2025 47.50p 53.00p 47.50p 52.00p 663591
08/09/2025 45.50p 45.95p 45.50p 45.50p 9579
05/09/2025 45.50p 45.75p 45.05p 45.50p 3677
04/09/2025 45.50p 45.67p 45.00p 45.50p 138
03/09/2025 45.50p 45.95p 45.50p 45.50p 1000
02/09/2025 47.70p 47.70p 46.40p 45.50p 59500
01/09/2025 47.70p 47.70p 46.40p 47.70p 17020
29/08/2025 47.70p 48.13p 46.53p 47.70p 25705
28/08/2025 47.70p 47.70p 46.50p 47.70p 45824
27/08/2025 47.70p 48.13p 46.65p 47.70p 10722
26/08/2025 47.70p 48.61p 47.70p 47.70p 1500
22/08/2025 47.70p 48.61p 46.40p 47.70p 33223
21/08/2025 48.00p 48.00p 47.30p 47.70p 10000
20/08/2025 48.00p 48.33p 48.00p 48.00p 0
19/08/2025 47.20p 48.00p 46.92p 48.00p 19791
18/08/2025 47.20p 47.20p 47.20p 47.20p 0
15/08/2025 47.20p 47.92p 47.20p 47.20p 2350
14/08/2025 47.20p 47.20p 47.20p 47.20p 0
13/08/2025 47.20p 47.20p 47.20p 47.20p 0
12/08/2025 47.20p 47.20p 47.20p 47.20p 0
11/08/2025 47.20p 47.92p 46.75p 47.20p 61843
08/08/2025 47.00p 47.92p 47.00p 47.20p 17139
07/08/2025 47.00p 47.88p 46.51p 47.00p 11505
06/08/2025 47.00p 47.88p 46.60p 47.00p 3267
05/08/2025 46.50p 47.00p 46.47p 47.00p 123850
04/08/2025 46.00p 46.96p 46.00p 46.50p 26222
01/08/2025 46.00p 46.60p 45.80p 46.00p 30768
31/07/2025 48.00p 48.00p 45.05p 45.50p 219535
30/07/2025 48.50p 49.00p 46.36p 48.00p 236304
29/07/2025 43.50p 49.00p 43.00p 48.50p 361389
28/07/2025 43.50p 44.00p 43.44p 44.00p 13040
25/07/2025 43.50p 43.96p 43.50p 43.50p 48303
24/07/2025 46.00p 46.00p 43.05p 43.50p 127142
23/07/2025 46.00p 46.00p 46.00p 46.00p 0
22/07/2025 46.00p 46.95p 45.18p 46.00p 18628
21/07/2025 46.00p 46.80p 45.18p 46.00p 832
18/07/2025 46.00p 46.95p 45.11p 46.00p 37363
17/07/2025 46.00p 46.95p 46.00p 46.60p 20743
16/07/2025 46.00p 46.95p 45.00p 46.00p 49597
15/07/2025 48.50p 48.50p 45.00p 46.00p 175412
14/07/2025 49.00p 50.00p 48.00p 48.50p 90545
11/07/2025 49.00p 49.20p 48.00p 49.00p 5751
10/07/2025 51.50p 51.50p 49.00p 49.00p 31000
09/07/2025 51.50p 53.00p 50.00p 51.50p 74135
08/07/2025 51.50p 51.50p 50.00p 51.50p 55000
07/07/2025 51.50p 52.70p 50.75p 51.50p 295
04/07/2025 51.50p 51.50p 50.15p 51.50p 14000
03/07/2025 51.50p 51.92p 51.50p 51.50p 19260
02/07/2025 52.00p 52.50p 50.00p 51.50p 236895
01/07/2025 52.00p 52.56p 50.60p 52.00p 11624
30/06/2025 51.50p 52.70p 50.31p 52.00p 11084
27/06/2025 51.50p 53.00p 51.50p 51.50p 565
26/06/2025 51.50p 51.78p 50.21p 51.50p 18491
25/06/2025 51.50p 51.50p 51.00p 51.50p 0
24/06/2025 51.50p 51.50p 51.00p 51.50p 0
23/06/2025 52.00p 52.00p 49.99p 51.50p 46064
20/06/2025 52.00p 52.00p 50.80p 52.00p 0
19/06/2025 52.00p 52.00p 50.75p 52.00p 14282
18/06/2025 52.00p 52.00p 50.50p 52.00p 10000
17/06/2025 52.00p 52.00p 50.80p 52.00p 0
16/06/2025 52.00p 53.56p 51.25p 52.00p 9510
13/06/2025 53.00p 54.00p 51.24p 52.00p 47354
12/06/2025 52.50p 54.75p 52.50p 53.00p 21780
11/06/2025 51.50p 53.00p 51.00p 52.50p 34619
10/06/2025 47.50p 52.75p 47.50p 51.50p 115204
09/06/2025 45.00p 48.85p 45.00p 47.50p 152582
06/06/2025 45.00p 45.00p 44.34p 45.00p 109113
05/06/2025 45.00p 45.50p 44.22p 45.00p 88554
04/06/2025 45.00p 45.00p 45.00p 45.00p 0
03/06/2025 45.00p 45.39p 44.22p 45.00p 17307
02/06/2025 45.00p 45.00p 45.00p 45.00p 0
30/05/2025 45.00p 45.38p 44.51p 45.00p 15707
29/05/2025 44.50p 45.40p 44.00p 45.00p 172845
28/05/2025 44.50p 44.50p 44.00p 44.50p 13415
27/05/2025 45.00p 45.45p 44.00p 44.50p 33314
23/05/2025 46.50p 46.99p 44.00p 45.00p 149509
22/05/2025 48.00p 48.00p 46.10p 46.50p 46309
21/05/2025 48.00p 48.12p 48.00p 48.00p 5695
20/05/2025 48.50p 48.50p 47.50p 48.00p 18108
19/05/2025 48.50p 48.50p 47.26p 48.50p 8864
16/05/2025 48.50p 48.60p 47.06p 48.50p 13883
15/05/2025 48.50p 48.50p 47.10p 48.50p 66115
14/05/2025 48.50p 50.00p 48.50p 48.50p 7000
13/05/2025 48.50p 48.50p 48.22p 48.50p 2373
12/05/2025 48.50p 48.60p 47.10p 48.50p 31987
09/05/2025 48.50p 49.00p 47.00p 48.50p 23433
08/05/2025 48.50p 48.50p 48.42p 48.50p 315155
07/05/2025 49.00p 49.00p 47.33p 48.50p 48019
06/05/2025 49.00p 49.76p 48.26p 49.00p 23560
02/05/2025 48.50p 49.00p 48.26p 49.00p 37447
01/05/2025 47.50p 49.00p 47.50p 48.50p 36435
30/04/2025 47.50p 47.69p 46.13p 47.50p 10120
29/04/2025 47.50p 47.50p 47.50p 47.50p 0
28/04/2025 47.50p 47.80p 46.00p 47.50p 8372
25/04/2025 47.50p 47.80p 46.15p 47.50p 12349
24/04/2025 46.50p 47.50p 46.50p 47.50p 15738
23/04/2025 46.50p 46.50p 46.00p 46.50p 1102
22/04/2025 46.50p 46.70p 46.08p 46.50p 55000
17/04/2025 46.00p 46.80p 46.00p 46.50p 24666
16/04/2025 46.00p 46.35p 45.15p 46.00p 77162
15/04/2025 46.00p 47.00p 45.42p 46.00p 13870
14/04/2025 46.00p 46.75p 46.00p 46.00p 102938
11/04/2025 44.00p 46.10p 44.00p 46.00p 126789
10/04/2025 44.00p 44.04p 43.44p 44.00p 50435
09/04/2025 44.50p 44.50p 43.00p 43.50p 68315
08/04/2025 44.00p 44.77p 43.00p 44.50p 118878
07/04/2025 45.00p 45.00p 42.25p 44.00p 116800
04/04/2025 45.50p 45.50p 45.48p 45.50p 15000
03/04/2025 45.50p 45.75p 45.06p 45.50p 13971
02/04/2025 47.50p 47.50p 45.20p 45.50p 48159
01/04/2025 47.50p 47.74p 47.03p 47.50p 36500
31/03/2025 48.00p 48.80p 47.10p 47.50p 31868
28/03/2025 47.50p 48.20p 47.20p 48.00p 175250
27/03/2025 48.50p 48.60p 47.05p 47.50p 17120
26/03/2025 48.50p 48.64p 48.00p 48.50p 39050
25/03/2025 48.50p 48.50p 48.00p 48.50p 27088
24/03/2025 49.50p 49.50p 48.50p 48.50p 44944
21/03/2025 50.00p 50.00p 49.00p 49.50p 53328
20/03/2025 52.50p 52.50p 48.25p 50.00p 340017
19/03/2025 53.50p 53.50p 52.00p 52.50p 46275
18/03/2025 54.00p 54.00p 53.12p 53.50p 10957
17/03/2025 54.00p 54.00p 53.50p 54.00p 0
14/03/2025 54.00p 54.00p 53.24p 54.00p 3000
13/03/2025 54.00p 54.40p 53.00p 54.00p 22261
12/03/2025 54.00p 54.50p 53.21p 54.00p 27286
11/03/2025 53.50p 54.00p 53.00p 54.00p 72500
10/03/2025 56.50p 56.50p 53.00p 53.50p 69849

*Close Price adjusted for both dividends and splits