Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 263.00 | 266.20 | 263.00 | 266.00 | 204.34 | 23,870 |
| 2022-07-15 | 261.68 | 265.10 | 261.68 | 263.50 | 202.42 | 2,946 |
| 2022-07-14 | 266.00 | 267.00 | 265.00 | 265.00 | 203.58 | 16,857 |
| 2022-07-13 | 262.78 | 262.78 | 262.50 | 262.50 | 201.66 | 1,312 |
| 2022-07-12 | 262.00 | 267.00 | 262.00 | 264.00 | 202.81 | 20,704 |
| 2022-07-11 | 264.00 | 267.00 | 257.00 | 263.50 | 202.42 | 5,373,484 |
| 2022-07-08 | 263.00 | 270.00 | 256.70 | 257.00 | 197.43 | 74,509 |
| 2022-07-07 | 265.00 | 269.00 | 252.55 | 260.00 | 199.74 | 26,236 |
| 2022-07-06 | 263.00 | 272.00 | 262.09 | 272.00 | 208.95 | 5,607 |
| 2022-07-05 | 265.00 | 273.00 | 262.00 | 267.00 | 205.11 | 19,771 |
| 2022-07-04 | 272.00 | 276.91 | 266.00 | 268.50 | 206.27 | 53,937 |
| 2022-07-01 | 265.00 | 271.86 | 265.00 | 266.50 | 204.73 | 95,842 |
| 2022-06-30 | 269.00 | 269.00 | 269.00 | 269.00 | 206.65 | 4,256 |
| 2022-06-29 | 277.00 | 278.00 | 272.00 | 272.00 | 206.07 | 807 |
| 2022-06-28 | 266.00 | 276.93 | 266.00 | 270.00 | 204.56 | 5,741 |
| 2022-06-27 | 270.00 | 278.00 | 269.00 | 269.00 | 203.80 | 28,168 |
| 2022-06-24 | 265.00 | 268.00 | 265.00 | 268.00 | 203.04 | 12,994 |
| 2022-06-23 | 265.00 | 269.45 | 265.00 | 265.00 | 200.77 | 19 |
| 2022-06-22 | 270.00 | 270.00 | 266.76 | 270.00 | 204.56 | 112,421 |
| 2022-06-21 | 265.00 | 269.45 | 262.67 | 265.00 | 200.77 | 68,844 |
| 2022-06-20 | 270.00 | 274.26 | 267.08 | 268.50 | 203.42 | 40,102 |
| 2022-06-17 | 274.00 | 281.84 | 265.24 | 268.00 | 203.04 | 36,441 |
| 2022-06-16 | 278.00 | 287.00 | 276.00 | 280.00 | 212.13 | 32,593 |
| 2022-06-15 | 279.00 | 287.50 | 277.43 | 278.00 | 210.62 | 58,617 |
| 2022-06-14 | 274.00 | 284.50 | 271.00 | 274.00 | 207.59 | 102,512 |
| 2022-06-13 | 272.00 | 274.00 | 269.00 | 271.50 | 205.69 | 12,668 |
| 2022-06-10 | 272.00 | 272.18 | 272.00 | 272.00 | 206.07 | 407 |
| 2022-06-09 | 274.00 | 279.00 | 269.00 | 272.00 | 206.07 | 18,260 |
| 2022-06-08 | 271.00 | 279.00 | 270.00 | 275.50 | 208.73 | 31,102 |
| 2022-06-07 | 276.00 | 276.00 | 274.00 | 275.00 | 208.35 | 4,471 |
| 2022-06-06 | 276.00 | 280.00 | 268.84 | 276.00 | 209.10 | 46,695 |
| 2022-06-01 | 275.00 | 276.00 | 267.00 | 273.50 | 207.21 | 49,684 |
| 2022-05-31 | 275.00 | 276.00 | 271.64 | 272.00 | 206.07 | 21,546 |
| 2022-05-30 | 276.00 | 276.00 | 270.00 | 270.00 | 204.56 | 17,286 |
| 2022-05-27 | 275.00 | 275.00 | 270.55 | 272.00 | 206.07 | 1,359 |
| 2022-05-26 | 272.00 | 277.00 | 271.13 | 271.50 | 205.69 | 20,029 |
| 2022-05-25 | 272.00 | 276.00 | 272.00 | 274.00 | 207.59 | 5,378 |
| 2022-05-24 | 276.00 | 277.00 | 268.00 | 277.00 | 209.86 | 23,975 |
| 2022-05-23 | 267.00 | 272.00 | 266.00 | 266.00 | 201.53 | 11,839 |
| 2022-05-20 | 269.00 | 272.00 | 268.60 | 269.00 | 203.80 | 4,413 |
| 2022-05-19 | 272.00 | 273.00 | 267.00 | 270.00 | 204.56 | 31,279 |
| 2022-05-18 | 277.00 | 277.00 | 272.12 | 277.00 | 209.86 | 61,738 |
| 2022-05-17 | 270.00 | 278.00 | 265.91 | 271.00 | 205.32 | 22,111 |
| 2022-05-16 | 266.00 | 270.00 | 265.24 | 270.00 | 204.56 | 4,989 |
| 2022-05-13 | 265.00 | 266.00 | 259.15 | 262.00 | 198.50 | 8,526 |
| 2022-05-12 | 261.00 | 269.00 | 256.00 | 266.00 | 201.53 | 66,401 |
| 2022-05-11 | 258.00 | 267.00 | 258.00 | 262.00 | 198.50 | 6,812 |
| 2022-05-10 | 264.00 | 264.00 | 258.00 | 258.00 | 195.47 | 15,285 |
| 2022-05-09 | 269.00 | 269.00 | 262.00 | 265.50 | 201.15 | 12,623 |
| 2022-05-06 | 270.00 | 272.00 | 259.27 | 270.00 | 204.56 | 59,456 |
| 2022-05-05 | 275.00 | 280.00 | 271.08 | 275.00 | 208.35 | 20,843 |
| 2022-05-04 | 276.00 | 282.00 | 276.00 | 280.00 | 212.13 | 12,620 |
| 2022-05-03 | 277.00 | 280.60 | 276.00 | 278.00 | 210.62 | 17,531 |
| 2022-04-29 | 280.00 | 283.00 | 277.00 | 277.00 | 209.86 | 17,471 |
| 2022-04-28 | 285.00 | 286.00 | 281.00 | 281.00 | 212.89 | 11,806 |
| 2022-04-27 | 280.00 | 287.00 | 278.25 | 282.00 | 213.65 | 50,947 |
| 2022-04-26 | 284.00 | 286.80 | 279.35 | 280.00 | 212.13 | 28,730 |
| 2022-04-25 | 285.00 | 291.00 | 282.00 | 282.00 | 213.65 | 29,203 |
| 2022-04-22 | 287.00 | 295.46 | 286.00 | 286.00 | 216.68 | 25,321 |
| 2022-04-21 | 291.00 | 296.00 | 286.00 | 286.00 | 216.68 | 39,809 |
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.