Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 210.00 | 216.00 | 204.00 | 211.00 | 167.42 | 8,368 |
| 2023-01-06 | 206.00 | 214.00 | 206.00 | 212.00 | 168.21 | 15,369 |
| 2023-01-05 | 206.00 | 211.00 | 206.00 | 211.00 | 167.42 | 1,967 |
| 2023-01-04 | 207.00 | 218.00 | 205.00 | 207.00 | 164.24 | 26,110 |
| 2023-01-03 | 210.00 | 214.00 | 205.55 | 210.00 | 166.62 | 101,457 |
| 2022-12-30 | 214.00 | 214.00 | 212.49 | 214.00 | 169.80 | 1,523 |
| 2022-12-29 | 217.00 | 217.00 | 207.00 | 215.00 | 170.59 | 12,274 |
| 2022-12-28 | 217.00 | 217.00 | 214.85 | 215.00 | 170.59 | 1,303 |
| 2022-12-23 | 214.00 | 214.00 | 208.16 | 214.00 | 169.80 | 4,182 |
| 2022-12-22 | 207.00 | 217.00 | 207.00 | 213.00 | 169.00 | 12,256 |
| 2022-12-21 | 215.00 | 215.00 | 214.00 | 214.00 | 166.82 | 1,850 |
| 2022-12-20 | 212.00 | 220.00 | 208.95 | 215.00 | 167.60 | 7,602 |
| 2022-12-19 | 220.00 | 220.00 | 208.00 | 208.00 | 162.15 | 893 |
| 2022-12-16 | 219.00 | 220.00 | 214.00 | 214.00 | 166.82 | 7,442 |
| 2022-12-15 | 212.10 | 216.00 | 208.80 | 212.50 | 165.65 | 8,589 |
| 2022-12-14 | 209.00 | 219.00 | 208.00 | 212.00 | 165.26 | 12,977 |
| 2022-12-13 | 216.00 | 217.23 | 208.00 | 215.00 | 167.60 | 10,547 |
| 2022-12-12 | 210.25 | 223.00 | 209.00 | 216.00 | 168.38 | 9,936 |
| 2022-12-09 | 210.00 | 223.00 | 209.60 | 217.00 | 169.16 | 14,539 |
| 2022-12-08 | 217.00 | 224.00 | 209.60 | 213.00 | 166.04 | 24,692 |
| 2022-12-07 | 221.74 | 221.74 | 212.55 | 216.50 | 168.77 | 2,604 |
| 2022-12-06 | 214.00 | 223.25 | 212.55 | 214.00 | 166.82 | 2,194 |
| 2022-12-05 | 216.00 | 220.00 | 213.88 | 215.00 | 167.60 | 13,738 |
| 2022-12-02 | 216.00 | 223.00 | 216.00 | 216.00 | 168.38 | 11,698 |
| 2022-12-01 | 217.00 | 220.00 | 210.00 | 218.00 | 169.94 | 13,302 |
| 2022-11-30 | 214.00 | 217.00 | 210.00 | 210.00 | 163.70 | 13,053 |
| 2022-11-29 | 216.95 | 217.00 | 214.50 | 214.50 | 167.21 | 5,802 |
| 2022-11-28 | 210.00 | 216.93 | 210.00 | 213.50 | 166.43 | 5,532 |
| 2022-11-25 | 210.00 | 217.00 | 201.00 | 210.00 | 163.70 | 52,528 |
| 2022-11-24 | 212.00 | 215.00 | 198.50 | 199.00 | 155.13 | 52,692 |
| 2022-11-23 | 218.00 | 220.00 | 218.00 | 220.00 | 171.50 | 3,103 |
| 2022-11-22 | 214.00 | 220.00 | 212.44 | 220.00 | 171.50 | 5,004 |
| 2022-11-21 | 214.00 | 218.05 | 214.00 | 214.00 | 166.82 | 2,574 |
| 2022-11-18 | 214.00 | 219.00 | 210.40 | 214.00 | 166.82 | 30,735 |
| 2022-11-17 | 212.00 | 220.00 | 205.00 | 213.00 | 166.04 | 84,510 |
| 2022-11-16 | 215.00 | 222.00 | 215.00 | 218.00 | 169.94 | 7,746 |
| 2022-11-15 | 215.00 | 225.00 | 215.00 | 220.50 | 171.89 | 5,010 |
| 2022-11-14 | 222.00 | 226.00 | 220.00 | 220.00 | 171.50 | 1,271 |
| 2022-11-11 | 222.00 | 226.00 | 216.40 | 218.00 | 169.94 | 16,778 |
| 2022-11-10 | 206.00 | 225.00 | 206.00 | 220.00 | 171.50 | 21,162 |
| 2022-11-09 | 210.00 | 212.00 | 206.65 | 212.00 | 165.26 | 22,016 |
| 2022-11-08 | 212.00 | 219.00 | 205.00 | 212.50 | 165.65 | 6,616 |
| 2022-11-07 | 213.00 | 217.00 | 204.00 | 211.00 | 164.48 | 344,803 |
| 2022-11-04 | 220.00 | 220.00 | 213.60 | 220.00 | 171.50 | 20,119 |
| 2022-11-03 | 213.60 | 225.00 | 213.00 | 219.50 | 171.11 | 110,161 |
| 2022-11-02 | 216.00 | 221.50 | 216.00 | 219.00 | 170.72 | 18,112 |
| 2022-11-01 | 215.00 | 223.00 | 215.00 | 223.00 | 173.84 | 4,332 |
| 2022-10-31 | 221.65 | 221.65 | 214.55 | 219.50 | 171.11 | 18,207 |
| 2022-10-28 | 223.00 | 232.00 | 215.00 | 220.00 | 171.50 | 40,468 |
| 2022-10-27 | 223.00 | 232.00 | 223.00 | 223.00 | 173.84 | 4,717 |
| 2022-10-26 | 223.00 | 232.00 | 223.00 | 228.00 | 177.74 | 20,647 |
| 2022-10-25 | 223.00 | 229.00 | 223.00 | 226.00 | 176.18 | 1,044 |
| 2022-10-24 | 225.00 | 232.00 | 218.55 | 227.00 | 176.96 | 30,878 |
| 2022-10-21 | 226.00 | 227.56 | 218.00 | 220.00 | 171.50 | 16,726 |
| 2022-10-20 | 235.00 | 236.09 | 225.00 | 225.00 | 175.40 | 17,176 |
| 2022-10-19 | 224.00 | 238.00 | 221.00 | 228.00 | 177.74 | 23,988 |
| 2022-10-18 | 215.00 | 223.00 | 213.00 | 217.00 | 169.16 | 14,099 |
| 2022-10-17 | 206.00 | 215.00 | 201.20 | 215.00 | 167.60 | 12,182 |
| 2022-10-14 | 200.43 | 206.00 | 199.81 | 200.50 | 156.30 | 6,772 |
| 2022-10-13 | 195.00 | 200.43 | 195.00 | 195.00 | 152.01 | 495,637 |
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.