Palace Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	215.00	220.00	215.00	220.00	177.64	139,076
2023-03-31	211.00	221.00	211.00	216.00	174.41	50,492
2023-03-30	219.00	222.00	215.00	222.00	179.26	8,312
2023-03-29	215.00	220.00	214.57	218.00	176.03	239,316
2023-03-28	212.00	222.00	212.00	222.00	179.26	53,172
2023-03-27	215.00	221.65	214.34	215.00	173.61	3,099
2023-03-24	215.00	222.00	212.00	220.00	177.64	16,490
2023-03-23	222.00	222.00	216.00	218.50	176.43	1,174
2023-03-22	216.00	220.96	216.00	216.00	171.38	9,814
2023-03-21	218.00	218.00	214.80	215.00	170.59	10,134
2023-03-20	217.00	218.00	211.00	218.00	172.97	250,959
2023-03-17	214.00	218.00	210.00	217.00	172.18	64,003
2023-03-16	212.00	218.00	210.00	212.00	168.21	47,071
2023-03-15	212.00	215.60	205.00	214.00	169.80	19,895
2023-03-14	212.00	218.00	210.00	215.50	170.99	14,544
2023-03-13	214.00	221.00	208.40	211.00	167.42	21,936
2023-03-10	220.00	221.00	213.50	220.00	174.56	8,230
2023-03-09	218.00	218.50	212.00	218.50	173.37	3,698
2023-03-08	224.00	225.00	213.00	218.50	173.37	37,154
2023-03-07	212.00	220.00	208.61	216.00	171.38	35,424
2023-03-06	206.00	210.00	206.00	207.50	164.64	15,387
2023-03-03	206.00	208.55	206.00	208.00	165.04	3,705
2023-03-02	207.00	210.00	204.48	205.00	162.66	30,605
2023-03-01	205.00	209.20	205.00	206.00	163.45	12,645
2023-02-28	210.00	210.00	209.00	210.00	166.62	1,005
2023-02-27	206.00	210.00	206.00	210.00	166.62	4,610
2023-02-24	210.00	210.00	206.24	210.00	166.62	10,564
2023-02-23	206.00	208.00	206.00	208.00	165.04	50,480
2023-02-22	205.00	208.00	205.00	208.00	165.04	21,233
2023-02-21	204.00	207.50	204.00	207.00	164.24	31,277
2023-02-20	208.13	208.13	206.60	207.50	164.64	9,689
2023-02-17	210.00	210.00	207.20	208.00	165.04	13,869
2023-02-16	204.40	208.00	204.40	208.00	165.04	708
2023-02-15	206.00	206.16	205.31	206.00	163.45	17,180
2023-02-14	208.00	210.00	205.00	210.00	166.62	15,715
2023-02-13	201.00	208.00	200.00	203.00	161.07	168,597
2023-02-10	204.00	210.00	201.00	205.00	162.66	8,439
2023-02-09	205.90	205.90	200.00	205.50	163.05	104,596
2023-02-08	200.31	210.00	200.31	206.00	163.45	8,879
2023-02-07	205.00	208.00	202.35	204.50	162.26	25,942
2023-02-06	204.00	209.00	198.00	205.00	162.66	32,642
2023-02-03	196.00	207.00	195.00	201.50	159.88	48,388
2023-02-02	198.00	206.00	195.55	199.00	157.90	46,335
2023-02-01	198.00	207.00	195.11	205.00	162.66	7,811
2023-01-31	195.00	202.00	195.00	201.00	159.48	33,814
2023-01-30	205.00	210.00	195.05	201.00	159.48	65,260
2023-01-27	206.00	212.00	200.32	212.00	168.21	31,959
2023-01-26	204.00	215.00	203.00	210.00	166.62	32,459
2023-01-25	208.00	218.00	202.00	206.00	163.45	57,602
2023-01-24	217.00	217.00	208.55	212.00	168.21	172,848
2023-01-23	208.00	214.60	208.00	208.00	165.04	17,400
2023-01-20	215.00	217.00	211.55	215.00	170.59	4,635
2023-01-19	214.00	217.00	211.00	213.00	169.00	11,652
2023-01-18	210.00	215.00	210.00	215.00	170.59	6,288
2023-01-17	212.00	217.00	210.00	212.00	168.21	15,023
2023-01-16	211.00	217.00	206.55	217.00	172.18	17,092
2023-01-13	209.00	216.00	200.28	216.00	171.38	212,578
2023-01-12	205.00	208.00	202.06	208.00	165.04	48,416
2023-01-11	209.00	209.00	203.55	209.00	165.83	31,159
2023-01-10	209.00	211.00	206.55	209.00	165.83	102,854

← NewerPage 16 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.