Palace Capital PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	228.00	228.00	218.00	224.00	189.77	6,222
2023-12-18	235.00	235.00	222.00	228.00	193.16	8,051
2023-12-15	234.00	234.00	221.00	225.00	190.62	31,564
2023-12-14	225.00	225.00	221.00	225.00	190.62	4,519
2023-12-13	235.00	235.00	220.00	221.00	187.23	13,725
2023-12-12	235.00	235.00	221.56	234.00	198.24	2,401
2023-12-11	235.00	235.00	219.70	234.00	198.24	11,792
2023-12-08	230.00	232.00	223.76	232.00	196.55	34,333
2023-12-07	230.00	237.60	221.55	230.00	194.85	22,271
2023-12-06	230.00	230.00	220.00	222.00	188.07	2,273
2023-12-05	230.00	230.00	220.00	230.00	194.85	20,613
2023-12-04	230.00	230.00	221.08	223.00	188.92	4,227
2023-12-01	230.00	230.00	215.00	230.00	194.85	2,139
2023-11-30	216.00	217.00	216.00	217.00	183.84	10,561
2023-11-29	224.00	230.00	222.08	230.00	194.85	13,578
2023-11-28	225.00	225.00	224.12	225.00	190.62	7,403
2023-11-27	217.00	225.00	217.00	223.00	188.92	11,142
2023-11-24	215.00	231.00	215.00	226.00	191.46	14,382
2023-11-23	229.11	229.11	215.50	217.50	184.26	5,663
2023-11-22	235.00	236.00	224.65	230.00	191.67	11,734
2023-11-21	227.00	234.09	223.00	227.00	189.17	16,469
2023-11-20	236.00	236.25	222.00	236.00	196.67	3,274
2023-11-17	223.00	236.00	222.00	230.00	191.67	8,132
2023-11-16	235.00	235.91	223.00	229.00	190.84	16,164
2023-11-15	220.00	234.84	218.00	234.00	195.01	49,588
2023-11-14	212.00	220.00	212.00	220.00	183.34	88,532
2023-11-13	216.00	227.10	210.00	215.00	179.17	50,294
2023-11-10	218.00	218.00	218.00	218.00	181.67	401
2023-11-09	215.00	223.00	215.00	217.00	180.84	2,934
2023-11-08	223.00	223.00	217.66	223.00	185.84	1,432
2023-11-07	224.00	224.00	217.14	224.00	186.67	1,056
2023-11-06	221.00	231.00	217.00	221.00	184.17	34,295
2023-11-03	222.00	230.00	219.00	224.00	186.67	19,437
2023-11-02	230.00	230.00	218.00	223.00	185.84	11,046
2023-11-01	219.50	219.50	219.50	219.50	182.92	0
2023-10-31	232.00	232.00	218.00	224.00	186.67	10,371
2023-10-30	222.00	227.70	221.95	222.00	185.01	6,809
2023-10-27	225.00	225.00	224.12	225.00	187.51	1,161
2023-10-26	218.00	219.00	218.00	218.00	181.67	151
2023-10-25	221.00	222.23	217.00	221.00	184.17	944
2023-10-24	217.40	219.88	217.40	218.00	181.67	6,756
2023-10-23	217.00	222.00	216.00	222.00	185.01	36,819
2023-10-20	222.00	226.00	222.00	226.00	188.34	124,392
2023-10-19	225.00	226.00	222.00	222.00	185.01	61,806
2023-10-18	227.00	231.00	223.00	227.00	189.17	37,688
2023-10-17	227.40	231.00	224.00	228.00	190.01	25,580
2023-10-16	222.00	227.44	222.00	222.00	185.01	974
2023-10-13	222.00	231.00	222.00	226.50	188.76	3,146
2023-10-12	216.80	227.44	216.80	226.50	188.76	3,890
2023-10-11	220.00	232.00	220.00	220.00	183.34	57
2023-10-10	220.00	230.00	220.00	230.00	191.67	6,045
2023-10-09	222.00	227.44	222.00	225.00	187.51	5,527
2023-10-06	221.00	229.00	220.00	225.00	187.51	5,353
2023-10-05	220.00	223.00	220.00	223.00	185.84	1,479
2023-10-04	221.00	230.00	220.00	230.00	191.67	7,683
2023-10-03	224.00	224.65	222.95	224.00	186.67	6,127
2023-10-02	222.00	228.00	221.61	222.00	185.01	37,261
2023-09-29	230.00	230.00	226.00	230.00	191.67	5,686
2023-09-28	230.00	233.00	227.00	230.00	191.67	4,467
2023-09-27	231.00	231.00	228.41	231.00	192.51	53,254

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.