Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 229.00 | 231.00 | 227.07 | 231.00 | 192.51 | 21,158 |
| 2023-09-25 | 232.00 | 234.00 | 224.97 | 227.00 | 189.17 | 18,502 |
| 2023-09-22 | 237.00 | 240.00 | 229.00 | 229.00 | 190.84 | 207,356 |
| 2023-09-21 | 244.00 | 245.00 | 233.55 | 240.00 | 200.01 | 71,293 |
| 2023-09-20 | 248.00 | 248.94 | 243.00 | 243.00 | 199.38 | 5,220 |
| 2023-09-19 | 250.00 | 250.00 | 241.44 | 250.00 | 205.13 | 4,017 |
| 2023-09-18 | 248.00 | 248.00 | 240.74 | 245.00 | 201.02 | 6,886 |
| 2023-09-15 | 247.00 | 251.00 | 244.00 | 247.00 | 202.66 | 3,871 |
| 2023-09-14 | 244.00 | 244.00 | 243.06 | 244.00 | 200.20 | 7,950 |
| 2023-09-13 | 246.00 | 255.00 | 242.72 | 246.00 | 201.84 | 1,631 |
| 2023-09-12 | 245.00 | 255.00 | 243.55 | 249.00 | 204.31 | 70,156 |
| 2023-09-11 | 250.00 | 259.00 | 246.12 | 250.00 | 205.13 | 3,027 |
| 2023-09-08 | 260.00 | 260.00 | 249.90 | 260.00 | 213.33 | 2,519 |
| 2023-09-07 | 250.00 | 259.00 | 245.03 | 252.50 | 207.18 | 6,175 |
| 2023-09-06 | 250.00 | 250.00 | 245.10 | 250.00 | 205.13 | 717 |
| 2023-09-05 | 247.00 | 252.00 | 245.00 | 252.00 | 206.77 | 544,293 |
| 2023-09-04 | 245.00 | 259.00 | 243.36 | 250.00 | 205.13 | 13,877 |
| 2023-09-01 | 247.00 | 259.00 | 246.00 | 253.00 | 207.59 | 5,969 |
| 2023-08-31 | 253.00 | 253.00 | 247.36 | 253.00 | 207.59 | 7,700 |
| 2023-08-30 | 249.00 | 259.00 | 242.90 | 249.00 | 204.31 | 6,024 |
| 2023-08-29 | 259.00 | 259.00 | 248.06 | 259.00 | 212.51 | 7,102 |
| 2023-08-25 | 246.00 | 259.00 | 246.00 | 249.00 | 204.31 | 318,441 |
| 2023-08-24 | 251.00 | 259.00 | 250.00 | 250.00 | 205.13 | 22,861 |
| 2023-08-23 | 249.00 | 259.00 | 249.00 | 254.00 | 208.41 | 18,417 |
| 2023-08-22 | 245.00 | 259.00 | 245.00 | 255.00 | 209.23 | 15,095 |
| 2023-08-21 | 248.00 | 259.00 | 247.00 | 252.50 | 207.18 | 162,123 |
| 2023-08-18 | 246.00 | 259.00 | 246.00 | 254.50 | 208.82 | 21,340 |
| 2023-08-17 | 244.00 | 250.00 | 244.00 | 250.00 | 205.13 | 104,391 |
| 2023-08-16 | 245.00 | 248.00 | 243.00 | 243.00 | 199.38 | 26,253 |
| 2023-08-15 | 248.00 | 248.40 | 245.30 | 246.50 | 202.25 | 45,606 |
| 2023-08-14 | 250.00 | 250.00 | 245.00 | 250.00 | 205.13 | 21,401 |
| 2023-08-11 | 260.00 | 262.00 | 246.51 | 250.00 | 205.13 | 5,584,251 |
| 2023-08-10 | 259.00 | 265.00 | 255.00 | 260.00 | 213.33 | 90,409 |
| 2023-08-09 | 255.00 | 260.00 | 250.00 | 255.00 | 209.23 | 1,175,061 |
| 2023-08-08 | 245.00 | 256.25 | 244.50 | 255.00 | 209.23 | 491,153 |
| 2023-08-07 | 240.00 | 246.50 | 235.00 | 235.00 | 192.82 | 36,593 |
| 2023-08-04 | 245.00 | 248.00 | 240.00 | 242.00 | 198.56 | 64,561 |
| 2023-08-03 | 243.00 | 245.95 | 238.36 | 240.00 | 196.92 | 33,400 |
| 2023-08-02 | 235.00 | 243.01 | 235.00 | 238.00 | 195.28 | 317,983 |
| 2023-08-01 | 235.00 | 240.00 | 235.00 | 235.00 | 192.82 | 19,894 |
| 2023-07-31 | 236.00 | 240.00 | 236.00 | 236.00 | 193.64 | 19,673 |
| 2023-07-28 | 240.00 | 240.00 | 237.00 | 240.00 | 196.92 | 6,292 |
| 2023-07-27 | 238.00 | 240.99 | 236.32 | 238.00 | 195.28 | 24,320 |
| 2023-07-26 | 237.00 | 242.00 | 230.00 | 234.00 | 192.00 | 64,216 |
| 2023-07-25 | 237.00 | 237.00 | 228.00 | 237.00 | 194.46 | 16,755 |
| 2023-07-24 | 228.00 | 237.00 | 228.00 | 228.00 | 187.08 | 4,974 |
| 2023-07-21 | 237.00 | 237.00 | 237.00 | 237.00 | 194.46 | 267 |
| 2023-07-20 | 237.00 | 237.00 | 231.00 | 232.50 | 190.77 | 2,276 |
| 2023-07-19 | 229.00 | 233.99 | 229.00 | 229.00 | 187.90 | 1,075 |
| 2023-07-18 | 230.00 | 234.50 | 230.00 | 230.00 | 188.72 | 88,820 |
| 2023-07-17 | 232.00 | 236.00 | 230.06 | 233.00 | 191.18 | 13,786 |
| 2023-07-14 | 237.00 | 237.00 | 231.06 | 237.00 | 194.46 | 2,663 |
| 2023-07-13 | 232.00 | 232.40 | 232.00 | 232.00 | 190.36 | 1,113 |
| 2023-07-12 | 230.00 | 237.00 | 230.00 | 237.00 | 194.46 | 7,037 |
| 2023-07-11 | 230.00 | 237.00 | 229.44 | 233.50 | 191.59 | 1,303 |
| 2023-07-10 | 230.00 | 237.00 | 230.00 | 237.00 | 194.46 | 8,483 |
| 2023-07-07 | 228.00 | 240.00 | 228.00 | 240.00 | 196.92 | 8,965 |
| 2023-07-06 | 230.00 | 232.11 | 228.00 | 229.00 | 187.90 | 521,628 |
| 2023-07-05 | 237.00 | 237.00 | 236.00 | 236.00 | 190.56 | 16,748 |
| 2023-07-04 | 234.00 | 238.00 | 232.86 | 234.00 | 188.95 | 26,324 |
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.