Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 202.00 | 209.00 | 196.00 | 200.00 | 155.91 | 131,586 |
| 2022-10-11 | 223.00 | 223.00 | 210.00 | 210.00 | 163.70 | 17,319 |
| 2022-10-10 | 230.00 | 231.00 | 224.00 | 224.00 | 174.62 | 5,139 |
| 2022-10-07 | 225.00 | 229.50 | 225.00 | 229.50 | 178.91 | 4,233 |
| 2022-10-06 | 225.00 | 231.00 | 225.00 | 231.00 | 180.07 | 13,406 |
| 2022-10-05 | 225.00 | 225.40 | 225.00 | 225.00 | 175.40 | 19,787 |
| 2022-10-04 | 230.00 | 235.00 | 229.00 | 230.50 | 179.69 | 56,984 |
| 2022-10-03 | 225.00 | 231.50 | 224.00 | 229.00 | 178.52 | 31,346 |
| 2022-09-30 | 230.00 | 235.00 | 230.00 | 230.00 | 179.30 | 26,095 |
| 2022-09-29 | 231.00 | 237.25 | 226.00 | 230.00 | 179.30 | 16,784 |
| 2022-09-28 | 231.00 | 239.00 | 230.00 | 230.00 | 179.30 | 11,104 |
| 2022-09-27 | 237.00 | 243.00 | 234.20 | 236.00 | 183.97 | 19,774 |
| 2022-09-26 | 251.00 | 251.00 | 236.00 | 241.00 | 187.87 | 31,878 |
| 2022-09-23 | 251.00 | 255.00 | 241.00 | 245.00 | 190.99 | 44,674 |
| 2022-09-22 | 255.00 | 256.04 | 250.00 | 250.00 | 194.89 | 18,692 |
| 2022-09-21 | 260.00 | 260.00 | 258.00 | 258.00 | 198.20 | 8,391 |
| 2022-09-20 | 257.00 | 262.00 | 255.00 | 255.00 | 195.89 | 15,332 |
| 2022-09-16 | 258.00 | 261.00 | 258.00 | 260.00 | 199.74 | 41,903 |
| 2022-09-15 | 255.00 | 260.00 | 255.00 | 257.00 | 197.43 | 16,468 |
| 2022-09-14 | 260.00 | 260.00 | 258.00 | 259.00 | 198.97 | 999 |
| 2022-09-13 | 261.00 | 261.00 | 255.00 | 255.00 | 195.89 | 39,201 |
| 2022-09-12 | 260.00 | 266.00 | 256.00 | 256.00 | 196.66 | 27,536 |
| 2022-09-09 | 259.00 | 260.00 | 252.00 | 252.00 | 193.59 | 9,446 |
| 2022-09-08 | 264.00 | 264.00 | 253.00 | 258.00 | 198.20 | 44,467 |
| 2022-09-07 | 262.00 | 269.00 | 260.00 | 260.00 | 199.74 | 17,688 |
| 2022-09-06 | 265.00 | 270.00 | 262.32 | 270.00 | 207.42 | 2,018 |
| 2022-09-05 | 272.00 | 272.00 | 264.00 | 268.00 | 205.88 | 11,171 |
| 2022-09-02 | 270.00 | 278.00 | 265.00 | 265.00 | 203.58 | 98,319 |
| 2022-09-01 | 276.00 | 280.00 | 270.00 | 270.00 | 207.42 | 22,136 |
| 2022-08-31 | 282.00 | 282.00 | 276.00 | 278.00 | 213.56 | 38,560 |
| 2022-08-30 | 280.00 | 283.55 | 276.00 | 277.00 | 212.80 | 23,082 |
| 2022-08-26 | 282.00 | 284.90 | 280.00 | 282.00 | 216.64 | 75,299 |
| 2022-08-25 | 282.00 | 284.85 | 281.00 | 282.00 | 216.64 | 5,136 |
| 2022-08-24 | 280.00 | 286.00 | 280.00 | 280.00 | 215.10 | 64,542 |
| 2022-08-23 | 283.00 | 285.00 | 280.00 | 280.00 | 215.10 | 136,278 |
| 2022-08-22 | 281.00 | 284.19 | 280.00 | 281.00 | 215.87 | 50,522 |
| 2022-08-19 | 282.00 | 284.90 | 278.00 | 282.50 | 217.02 | 33,155 |
| 2022-08-18 | 276.00 | 284.89 | 276.00 | 276.00 | 212.03 | 9,453 |
| 2022-08-17 | 280.00 | 287.00 | 280.00 | 280.00 | 215.10 | 11,127 |
| 2022-08-16 | 287.00 | 288.00 | 277.00 | 288.00 | 221.25 | 4,908 |
| 2022-08-15 | 287.00 | 290.00 | 279.00 | 282.00 | 216.64 | 348,198 |
| 2022-08-12 | 291.00 | 292.00 | 281.40 | 287.00 | 220.48 | 21,070 |
| 2022-08-11 | 281.00 | 287.00 | 280.00 | 287.00 | 220.48 | 32,040 |
| 2022-08-10 | 280.00 | 288.00 | 277.00 | 288.00 | 221.25 | 35,645 |
| 2022-08-09 | 279.00 | 287.00 | 279.00 | 284.00 | 218.17 | 133,256 |
| 2022-08-08 | 281.00 | 285.00 | 279.60 | 280.00 | 215.10 | 35,259 |
| 2022-08-05 | 276.00 | 286.00 | 275.00 | 285.00 | 218.94 | 99,491 |
| 2022-08-04 | 282.00 | 285.00 | 280.00 | 281.50 | 216.25 | 33,156 |
| 2022-08-03 | 285.00 | 285.00 | 277.50 | 285.00 | 218.94 | 41,622 |
| 2022-08-02 | 276.00 | 283.00 | 276.00 | 277.00 | 212.80 | 45,939 |
| 2022-08-01 | 282.00 | 284.00 | 280.00 | 280.00 | 215.10 | 84,952 |
| 2022-07-29 | 288.00 | 288.00 | 280.07 | 281.00 | 215.87 | 19,020 |
| 2022-07-28 | 277.00 | 285.00 | 277.00 | 285.00 | 218.94 | 24,435 |
| 2022-07-27 | 288.00 | 288.00 | 279.45 | 282.50 | 217.02 | 2,462,990 |
| 2022-07-26 | 290.00 | 290.00 | 277.00 | 283.50 | 217.79 | 69,145 |
| 2022-07-25 | 284.00 | 290.00 | 284.00 | 287.00 | 220.48 | 40,996 |
| 2022-07-22 | 289.00 | 294.45 | 287.00 | 287.00 | 220.48 | 59,232 |
| 2022-07-21 | 282.00 | 295.00 | 282.00 | 291.00 | 223.55 | 155,077 |
| 2022-07-20 | 285.00 | 285.80 | 281.70 | 285.00 | 218.94 | 41,811 |
| 2022-07-19 | 269.00 | 294.00 | 266.19 | 278.50 | 213.95 | 1,130,775 |
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.