Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 218.00 | 220.21 | 218.00 | 218.00 | 190.93 | 9,964 |
| 2024-09-04 | 225.00 | 226.97 | 218.00 | 218.00 | 190.93 | 7,219 |
| 2024-09-03 | 218.00 | 228.26 | 218.00 | 220.00 | 192.68 | 49,663 |
| 2024-09-02 | 225.00 | 232.00 | 221.44 | 225.00 | 197.06 | 9,817 |
| 2024-08-30 | 233.00 | 233.00 | 226.75 | 233.00 | 204.07 | 1,485 |
| 2024-08-29 | 220.00 | 229.00 | 216.00 | 216.00 | 189.18 | 81,433 |
| 2024-08-28 | 224.00 | 234.00 | 224.00 | 224.00 | 196.18 | 3,604 |
| 2024-08-27 | 234.00 | 234.00 | 221.68 | 234.00 | 204.94 | 1,975 |
| 2024-08-23 | 231.99 | 231.99 | 222.08 | 225.50 | 197.50 | 6,225 |
| 2024-08-22 | 234.00 | 234.00 | 222.00 | 234.00 | 204.94 | 10,029 |
| 2024-08-21 | 220.00 | 234.00 | 220.00 | 228.00 | 199.69 | 1,013 |
| 2024-08-20 | 225.00 | 227.00 | 225.00 | 226.00 | 197.94 | 2,773 |
| 2024-08-19 | 218.00 | 231.00 | 218.00 | 230.00 | 201.44 | 2,634 |
| 2024-08-16 | 217.00 | 232.00 | 217.00 | 218.00 | 190.93 | 7,457 |
| 2024-08-15 | 220.00 | 233.98 | 216.00 | 225.00 | 197.06 | 51,784 |
| 2024-08-14 | 220.00 | 229.00 | 220.00 | 225.50 | 197.50 | 9,045 |
| 2024-08-13 | 220.00 | 233.00 | 220.00 | 227.00 | 198.81 | 4,061 |
| 2024-08-12 | 234.00 | 234.00 | 221.68 | 227.00 | 198.81 | 3,090 |
| 2024-08-09 | 221.00 | 230.10 | 218.00 | 218.00 | 190.93 | 5,617 |
| 2024-08-08 | 220.00 | 234.00 | 220.00 | 220.00 | 192.68 | 4,647 |
| 2024-08-07 | 222.00 | 235.00 | 222.00 | 222.00 | 194.43 | 6,620 |
| 2024-08-06 | 222.68 | 228.00 | 221.60 | 223.50 | 195.75 | 295 |
| 2024-08-05 | 236.00 | 236.00 | 221.00 | 224.50 | 196.62 | 34,167 |
| 2024-08-02 | 240.00 | 240.00 | 226.00 | 232.00 | 203.19 | 21,507 |
| 2024-08-01 | 236.00 | 240.00 | 226.00 | 236.00 | 206.69 | 6,456 |
| 2024-07-31 | 230.00 | 232.18 | 230.00 | 230.00 | 201.44 | 8,701 |
| 2024-07-30 | 231.82 | 237.60 | 231.82 | 232.50 | 203.63 | 3,880 |
| 2024-07-29 | 232.00 | 239.00 | 226.00 | 231.00 | 202.32 | 43,070 |
| 2024-07-26 | 234.00 | 236.84 | 230.00 | 234.00 | 204.94 | 14,320 |
| 2024-07-25 | 231.00 | 236.76 | 230.09 | 236.00 | 206.69 | 44,826 |
| 2024-07-24 | 236.00 | 243.60 | 230.60 | 232.00 | 199.91 | 57,557 |
| 2024-07-23 | 232.00 | 237.00 | 230.00 | 230.00 | 198.18 | 30,419 |
| 2024-07-22 | 228.00 | 235.00 | 223.00 | 229.00 | 197.32 | 75,686 |
| 2024-07-19 | 228.00 | 230.00 | 218.62 | 228.00 | 196.46 | 38,981 |
| 2024-07-18 | 222.00 | 227.00 | 219.92 | 224.50 | 193.44 | 19,200 |
| 2024-07-17 | 220.00 | 227.38 | 216.00 | 221.00 | 190.43 | 38,695 |
| 2024-07-16 | 228.00 | 233.00 | 224.00 | 225.00 | 193.88 | 44,734 |
| 2024-07-15 | 234.00 | 250.00 | 228.00 | 235.00 | 202.49 | 8,689,478 |
| 2024-07-12 | 235.00 | 235.00 | 228.00 | 234.00 | 201.63 | 387 |
| 2024-07-11 | 235.00 | 239.55 | 235.00 | 235.00 | 202.49 | 2,378 |
| 2024-07-10 | 244.00 | 244.00 | 229.78 | 236.00 | 203.35 | 15,453 |
| 2024-07-09 | 236.00 | 237.00 | 233.80 | 237.00 | 204.22 | 9,962 |
| 2024-07-08 | 244.00 | 244.00 | 236.46 | 240.00 | 206.80 | 3,566 |
| 2024-07-05 | 245.00 | 245.00 | 237.00 | 237.00 | 204.22 | 695 |
| 2024-07-04 | 235.00 | 244.00 | 235.00 | 239.00 | 205.94 | 5,414 |
| 2024-07-03 | 239.00 | 245.00 | 237.91 | 245.00 | 211.11 | 5,200 |
| 2024-07-02 | 236.00 | 245.00 | 235.24 | 238.00 | 205.08 | 30,659 |
| 2024-07-01 | 236.00 | 245.00 | 235.49 | 236.00 | 203.35 | 7,993 |
| 2024-06-28 | 236.00 | 239.05 | 236.00 | 236.00 | 203.35 | 5,791 |
| 2024-06-27 | 234.00 | 239.06 | 234.00 | 234.00 | 201.63 | 22,069 |
| 2024-06-26 | 235.00 | 240.00 | 235.00 | 236.00 | 203.35 | 14,394 |
| 2024-06-25 | 237.00 | 238.46 | 236.00 | 237.00 | 204.22 | 12,097 |
| 2024-06-24 | 237.00 | 237.00 | 234.30 | 237.00 | 204.22 | 15,195 |
| 2024-06-21 | 237.00 | 237.00 | 234.49 | 237.00 | 204.22 | 3,333 |
| 2024-06-20 | 235.00 | 237.00 | 234.00 | 234.00 | 201.63 | 22,102 |
| 2024-06-19 | 235.00 | 236.63 | 235.00 | 235.00 | 202.49 | 26,185 |
| 2024-06-18 | 235.00 | 237.00 | 233.49 | 237.00 | 204.22 | 33,188 |
| 2024-06-17 | 235.00 | 237.00 | 228.00 | 235.00 | 202.49 | 32,712 |
| 2024-06-14 | 233.00 | 235.22 | 232.00 | 232.00 | 199.91 | 32,363 |
| 2024-06-13 | 230.00 | 237.05 | 223.04 | 234.00 | 201.63 | 117,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0150 GBP |
| 2026-03-26 | 0.0375 GBP |
| 2025-12-18 | 0.0375 GBP |
| 2025-09-25 | 0.0375 GBP |
| 2025-06-12 | 0.0375 GBP |
| 2025-03-20 | 0.0375 GBP |
| 2024-11-28 | 0.0375 GBP |
| 2024-09-26 | 0.0375 GBP |
| 2024-07-25 | 0.0375 GBP |
| 2024-03-21 | 0.0375 GBP |
| 2023-11-23 | 0.0375 GBP |
| 2023-09-21 | 0.0375 GBP |
| 2023-07-06 | 0.0375 GBP |
| 2023-03-23 | 0.0375 GBP |
| 2022-12-22 | 0.0375 GBP |
| 2022-09-22 | 0.0375 GBP |
| 2022-06-30 | 0.0375 GBP |
| 2022-03-24 | 0.0325 GBP |
| 2021-12-09 | 0.0325 GBP |
| 2021-09-23 | 0.0300 GBP |
| 2021-07-01 | 0.0300 GBP |
| 2021-03-18 | 0.0250 GBP |
| 2020-12-10 | 0.0250 GBP |
| 2020-09-24 | 0.0250 GBP |
| 2020-07-23 | 0.0250 GBP |
| 2020-03-19 | 0.0475 GBP |
| 2019-12-05 | 0.0475 GBP |
| 2019-09-26 | 0.0475 GBP |
| 2019-06-13 | 0.0475 GBP |
| 2019-03-21 | 0.0475 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.