Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 223.00 | 230.00 | 220.75 | 225.00 | 193.88 | 26,245 |
| 2024-06-11 | 224.00 | 227.00 | 223.00 | 225.00 | 193.88 | 30,509 |
| 2024-06-10 | 226.00 | 230.00 | 223.00 | 227.00 | 195.60 | 43,505 |
| 2024-06-07 | 230.00 | 239.00 | 228.00 | 229.00 | 197.32 | 84,637 |
| 2024-06-06 | 240.00 | 240.00 | 220.00 | 232.00 | 199.91 | 549,388 |
| 2024-06-05 | 235.00 | 242.70 | 233.00 | 235.00 | 202.49 | 75,299 |
| 2024-06-04 | 243.00 | 243.00 | 242.83 | 243.00 | 209.39 | 2,061 |
| 2024-06-03 | 235.28 | 241.09 | 235.16 | 237.50 | 204.65 | 18,433 |
| 2024-05-31 | 240.00 | 245.00 | 235.00 | 235.00 | 202.49 | 28,955 |
| 2024-05-30 | 231.00 | 243.00 | 231.00 | 232.00 | 199.91 | 20,658 |
| 2024-05-29 | 240.00 | 250.00 | 233.00 | 240.00 | 206.80 | 27,154 |
| 2024-05-28 | 248.00 | 250.00 | 240.00 | 244.00 | 210.25 | 40,477 |
| 2024-05-24 | 240.00 | 246.00 | 237.12 | 246.00 | 211.97 | 42,297 |
| 2024-05-23 | 238.00 | 242.00 | 236.14 | 242.00 | 208.52 | 15,297 |
| 2024-05-22 | 239.00 | 243.00 | 237.00 | 239.00 | 205.94 | 82,270 |
| 2024-05-21 | 242.00 | 242.00 | 238.00 | 242.00 | 208.52 | 4,059 |
| 2024-05-20 | 240.00 | 243.00 | 235.00 | 240.00 | 206.80 | 49,506 |
| 2024-05-17 | 241.96 | 241.96 | 237.56 | 239.00 | 205.94 | 5,000 |
| 2024-05-16 | 236.00 | 242.09 | 236.00 | 236.00 | 203.35 | 2,505 |
| 2024-05-15 | 239.00 | 243.00 | 237.08 | 243.00 | 209.39 | 6,030 |
| 2024-05-14 | 239.00 | 243.00 | 235.60 | 239.00 | 205.94 | 1,106 |
| 2024-05-13 | 236.00 | 242.24 | 235.00 | 239.50 | 206.37 | 6,035 |
| 2024-05-10 | 233.00 | 243.00 | 233.00 | 235.00 | 202.49 | 8,501 |
| 2024-05-09 | 237.00 | 243.00 | 237.00 | 240.00 | 206.80 | 36,735 |
| 2024-05-08 | 245.00 | 245.00 | 238.00 | 238.00 | 205.08 | 16,712 |
| 2024-05-07 | 245.00 | 248.00 | 241.00 | 245.00 | 211.11 | 19,624 |
| 2024-05-03 | 245.00 | 248.00 | 237.00 | 248.00 | 213.69 | 12,135 |
| 2024-05-02 | 244.00 | 248.00 | 237.66 | 248.00 | 213.69 | 31,776 |
| 2024-05-01 | 242.00 | 248.00 | 240.06 | 245.00 | 211.11 | 14,719 |
| 2024-04-30 | 241.00 | 248.00 | 239.00 | 248.00 | 213.69 | 101,179 |
| 2024-04-29 | 238.00 | 245.00 | 236.25 | 245.00 | 211.11 | 35,415 |
| 2024-04-26 | 241.00 | 242.00 | 238.60 | 241.00 | 207.66 | 108,409 |
| 2024-04-25 | 238.00 | 242.00 | 231.00 | 238.00 | 205.08 | 267,368 |
| 2024-04-24 | 230.00 | 240.00 | 230.00 | 230.00 | 198.18 | 58 |
| 2024-04-23 | 232.00 | 240.00 | 230.00 | 236.00 | 203.35 | 90,509 |
| 2024-04-22 | 240.00 | 240.00 | 226.00 | 229.00 | 197.32 | 35,609 |
| 2024-04-19 | 240.00 | 240.00 | 235.00 | 240.00 | 206.80 | 11,168 |
| 2024-04-18 | 237.00 | 240.00 | 228.00 | 240.00 | 206.80 | 59,588 |
| 2024-04-17 | 228.00 | 235.00 | 228.00 | 228.00 | 196.46 | 10,568 |
| 2024-04-16 | 228.00 | 235.00 | 225.00 | 235.00 | 202.49 | 19,005 |
| 2024-04-15 | 228.00 | 235.00 | 228.00 | 232.00 | 199.91 | 3,691 |
| 2024-04-12 | 228.00 | 235.00 | 228.00 | 235.00 | 202.49 | 4,912 |
| 2024-04-11 | 227.00 | 235.00 | 227.00 | 233.00 | 200.77 | 4,295 |
| 2024-04-10 | 222.00 | 231.00 | 222.00 | 231.00 | 199.05 | 3,642 |
| 2024-04-09 | 229.00 | 235.00 | 222.00 | 229.00 | 197.32 | 25,492 |
| 2024-04-08 | 232.00 | 235.00 | 229.00 | 235.00 | 202.49 | 32,413 |
| 2024-04-05 | 230.00 | 235.00 | 226.00 | 232.00 | 199.91 | 19,004 |
| 2024-04-04 | 229.78 | 230.24 | 229.78 | 230.00 | 198.18 | 27,428 |
| 2024-04-03 | 230.00 | 230.99 | 226.00 | 230.00 | 198.18 | 20,480 |
| 2024-04-02 | 228.00 | 232.00 | 228.00 | 230.00 | 198.18 | 6,438 |
| 2024-03-28 | 228.00 | 229.80 | 225.00 | 229.50 | 197.75 | 11,987 |
| 2024-03-27 | 231.00 | 234.00 | 225.00 | 231.00 | 199.05 | 71,292 |
| 2024-03-26 | 231.00 | 236.00 | 231.00 | 235.00 | 202.49 | 9,432 |
| 2024-03-25 | 230.00 | 233.80 | 226.24 | 233.00 | 200.77 | 4,449 |
| 2024-03-22 | 230.00 | 236.00 | 223.00 | 235.00 | 202.49 | 56,992 |
| 2024-03-21 | 222.00 | 235.00 | 222.00 | 233.00 | 200.77 | 116,279 |
| 2024-03-20 | 227.00 | 228.00 | 223.00 | 223.00 | 188.92 | 14,124 |
| 2024-03-19 | 227.00 | 228.00 | 225.12 | 227.00 | 192.31 | 44,423 |
| 2024-03-18 | 226.00 | 229.64 | 223.11 | 228.00 | 193.16 | 33,694 |
| 2024-03-15 | 225.00 | 226.00 | 222.00 | 225.00 | 190.62 | 16,497 |
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.