Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 239.00 | 239.00 | 232.25 | 233.00 | 188.14 | 17,972 |
| 2023-06-30 | 231.00 | 236.00 | 231.00 | 231.00 | 186.52 | 35,820 |
| 2023-06-29 | 232.00 | 239.00 | 230.00 | 233.00 | 188.14 | 465,715 |
| 2023-06-28 | 233.00 | 242.00 | 231.13 | 233.00 | 188.14 | 8,737 |
| 2023-06-27 | 244.00 | 244.00 | 232.00 | 244.00 | 197.02 | 684,665 |
| 2023-06-26 | 233.00 | 236.67 | 232.00 | 232.00 | 187.33 | 96,800 |
| 2023-06-23 | 235.00 | 239.00 | 231.00 | 233.00 | 188.14 | 34,714 |
| 2023-06-22 | 231.00 | 240.00 | 231.00 | 231.00 | 186.52 | 352,646 |
| 2023-06-21 | 230.00 | 244.00 | 230.00 | 236.00 | 190.56 | 2,865 |
| 2023-06-20 | 234.00 | 237.00 | 232.00 | 237.00 | 191.37 | 418,952 |
| 2023-06-19 | 230.00 | 238.70 | 230.00 | 231.00 | 186.52 | 3,280 |
| 2023-06-16 | 244.00 | 244.00 | 233.00 | 233.00 | 188.14 | 60,450 |
| 2023-06-15 | 232.00 | 244.00 | 232.00 | 244.00 | 197.02 | 16,717 |
| 2023-06-14 | 239.00 | 240.00 | 234.20 | 237.00 | 191.37 | 23,082 |
| 2023-06-13 | 240.00 | 240.00 | 232.00 | 240.00 | 193.79 | 18,744 |
| 2023-06-12 | 233.00 | 237.92 | 233.00 | 236.50 | 190.97 | 462 |
| 2023-06-09 | 230.00 | 240.00 | 230.00 | 234.50 | 189.35 | 46 |
| 2023-06-08 | 230.00 | 240.00 | 230.00 | 236.00 | 190.56 | 3,859 |
| 2023-06-07 | 240.00 | 240.00 | 233.00 | 240.00 | 193.79 | 15,227 |
| 2023-06-06 | 234.00 | 237.00 | 231.96 | 234.00 | 188.95 | 6,880 |
| 2023-06-05 | 234.00 | 239.00 | 230.00 | 236.50 | 190.97 | 173,064 |
| 2023-06-02 | 239.00 | 239.00 | 230.00 | 235.00 | 189.75 | 13,203 |
| 2023-06-01 | 234.00 | 234.00 | 230.00 | 234.00 | 188.95 | 2,199 |
| 2023-05-31 | 230.00 | 236.00 | 230.00 | 234.00 | 188.95 | 10,928 |
| 2023-05-30 | 229.00 | 239.00 | 227.00 | 233.00 | 188.14 | 22,210 |
| 2023-05-26 | 237.00 | 237.00 | 227.00 | 227.00 | 183.29 | 18,384 |
| 2023-05-25 | 227.00 | 237.00 | 227.00 | 227.00 | 183.29 | 9,143 |
| 2023-05-24 | 238.00 | 238.00 | 230.00 | 233.00 | 188.14 | 115,737 |
| 2023-05-23 | 235.00 | 236.44 | 230.68 | 233.00 | 188.14 | 27,416 |
| 2023-05-22 | 239.00 | 239.00 | 233.00 | 238.00 | 192.18 | 742 |
| 2023-05-19 | 230.00 | 243.50 | 227.60 | 240.00 | 193.79 | 55,102 |
| 2023-05-18 | 233.00 | 244.00 | 233.00 | 243.00 | 196.21 | 3,778 |
| 2023-05-17 | 238.00 | 244.00 | 232.00 | 232.00 | 187.33 | 23,247 |
| 2023-05-16 | 240.00 | 244.00 | 239.00 | 240.00 | 193.79 | 109,036 |
| 2023-05-15 | 245.00 | 248.00 | 231.00 | 241.50 | 195.00 | 32,747 |
| 2023-05-12 | 234.00 | 247.40 | 232.55 | 236.00 | 190.56 | 147,668 |
| 2023-05-11 | 234.00 | 234.00 | 227.00 | 232.00 | 187.33 | 89,159 |
| 2023-05-10 | 230.00 | 237.22 | 222.00 | 229.00 | 184.91 | 30,066 |
| 2023-05-09 | 225.00 | 238.00 | 214.00 | 238.00 | 192.18 | 12,345 |
| 2023-05-05 | 220.00 | 223.00 | 211.00 | 217.50 | 175.62 | 224,342 |
| 2023-05-04 | 210.00 | 217.00 | 210.00 | 216.00 | 174.41 | 413,721 |
| 2023-05-03 | 211.00 | 220.00 | 211.00 | 220.00 | 177.64 | 11,203 |
| 2023-05-02 | 211.00 | 221.00 | 211.00 | 216.00 | 174.41 | 15,718 |
| 2023-04-28 | 218.00 | 219.00 | 214.00 | 219.00 | 176.84 | 10,337 |
| 2023-04-27 | 210.00 | 217.00 | 210.00 | 217.00 | 175.22 | 16,822 |
| 2023-04-26 | 218.00 | 218.50 | 215.63 | 218.00 | 176.03 | 5,480 |
| 2023-04-25 | 218.00 | 218.50 | 214.00 | 216.50 | 174.82 | 32,743 |
| 2023-04-24 | 221.00 | 222.00 | 211.50 | 213.00 | 171.99 | 5,356 |
| 2023-04-21 | 217.00 | 220.00 | 211.00 | 211.00 | 170.38 | 14,683 |
| 2023-04-20 | 219.00 | 219.00 | 210.26 | 217.00 | 175.22 | 21,815 |
| 2023-04-19 | 215.00 | 218.00 | 210.17 | 212.50 | 171.59 | 6,230 |
| 2023-04-18 | 219.00 | 219.00 | 212.00 | 213.00 | 171.99 | 5,265 |
| 2023-04-17 | 214.00 | 218.56 | 214.00 | 217.00 | 175.22 | 126,336 |
| 2023-04-14 | 214.00 | 219.00 | 214.00 | 216.50 | 174.82 | 24,106 |
| 2023-04-13 | 219.00 | 219.00 | 213.00 | 218.00 | 176.03 | 18,188 |
| 2023-04-12 | 219.00 | 220.00 | 213.00 | 216.00 | 174.41 | 1,301 |
| 2023-04-11 | 212.00 | 217.50 | 212.00 | 212.00 | 171.18 | 24,383 |
| 2023-04-06 | 214.00 | 219.00 | 214.00 | 214.00 | 172.80 | 1,170 |
| 2023-04-05 | 219.00 | 219.00 | 213.41 | 217.00 | 175.22 | 7,503 |
| 2023-04-04 | 218.00 | 218.00 | 216.50 | 216.50 | 174.82 | 4 |
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.