Palace Capital PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	175.50	183.50	174.50	175.00	173.66	8,486
2026-07-29	175.50	183.55	175.50	175.50	174.15	1,895
2026-07-28	175.50	186.00	175.50	180.00	178.62	13,255
2026-07-27	175.00	186.50	175.00	181.50	180.11	11,452
2026-07-24	179.00	184.00	179.00	180.00	178.62	31,436
2026-07-23	170.00	182.00	170.00	182.00	180.60	132,823
2026-07-22	170.00	177.50	170.00	176.00	174.65	11,288
2026-07-21	177.50	177.50	170.00	170.00	168.70	10,458
2026-07-20	179.50	179.50	175.00	178.00	176.63	58,546
2026-07-17	182.00	186.50	180.00	180.00	178.62	94,875
2026-07-16	185.00	190.50	177.50	180.00	178.62	8,885,515
2026-07-15	186.50	187.50	180.50	187.00	185.57	35,355
2026-07-14	182.00	185.00	177.50	183.00	181.60	5,003
2026-07-13	184.00	185.00	180.50	182.00	180.60	23,669
2026-07-10	180.00	182.09	179.12	180.00	178.62	52,463
2026-07-09	180.00	180.50	179.00	179.00	177.63	31,643
2026-07-08	180.00	180.20	176.00	179.00	177.63	101,409
2026-07-07	176.00	180.00	173.00	174.00	172.67	25,111
2026-07-06	173.00	177.50	173.00	173.00	171.67	13,883
2026-07-03	171.50	177.50	167.65	173.50	172.17	119,587
2026-07-02	174.00	174.00	170.00	172.00	170.68	70,988
2026-07-01	168.00	174.00	168.00	169.00	167.70	89,614
2026-06-30	166.50	167.47	165.00	167.00	165.72	136,992
2026-06-29	165.00	167.50	165.00	165.00	163.73	9,501
2026-06-26	166.00	166.00	164.00	165.00	163.73	19,642
2026-06-25	165.50	166.00	164.00	166.00	164.73	2,384
2026-06-24	166.50	166.50	164.00	164.00	162.74	36,120
2026-06-23	173.50	173.50	163.00	165.00	163.73	46,749
2026-06-22	169.50	170.00	163.00	163.00	161.75	81,772
2026-06-19	165.50	170.66	162.00	165.00	163.73	704,518
2026-06-18	171.50	172.00	161.50	170.00	168.70	36,179
2026-06-17	163.50	170.50	160.00	170.50	169.19	103,204
2026-06-16	165.00	171.00	162.84	166.50	165.22	3,033
2026-06-15	170.00	170.00	165.00	167.50	166.21	4,022
2026-06-12	166.00	172.00	166.00	166.00	164.73	10,567
2026-06-11	165.50	172.50	160.00	166.00	164.73	415,529
2026-06-10	169.00	172.00	167.00	169.00	167.70	72,257
2026-06-09	165.50	171.50	161.00	168.50	167.21	898,849
2026-06-08	168.00	170.43	161.50	165.00	163.73	126,191
2026-06-05	165.00	168.00	165.00	167.00	165.72	41,769
2026-06-04	170.50	173.00	164.00	165.00	163.73	63,112
2026-06-03	169.00	173.00	165.50	173.00	171.67	17,697
2026-06-02	165.00	169.00	165.00	169.00	167.70	7,456
2026-06-01	169.00	170.50	161.00	167.00	165.72	150,487
2026-05-29	165.00	170.00	165.00	165.00	163.73	19,719
2026-05-28	169.00	170.50	161.50	161.50	160.26	33,752
2026-05-27	165.00	170.50	161.50	165.00	163.73	13,243
2026-05-26	161.00	171.00	161.00	169.00	167.70	22,183
2026-05-22	165.50	172.50	165.00	168.50	167.21	20,097
2026-05-21	165.50	172.50	163.50	168.50	167.21	14,163
2026-05-20	167.00	173.00	161.50	171.50	170.18	22,915
2026-05-19	172.50	172.50	163.00	171.00	169.69	4,519
2026-05-18	165.50	170.00	162.50	169.50	168.20	36,307
2026-05-15	172.50	172.50	161.50	167.00	165.72	7,258
2026-05-14	167.00	173.00	161.00	170.00	168.70	23,592
2026-05-13	167.00	173.00	161.00	162.00	160.76	13,343
2026-05-12	165.00	169.00	162.00	169.00	167.70	26,281
2026-05-11	170.00	172.50	162.00	165.50	164.23	21,768
2026-05-08	162.00	172.50	162.00	170.00	168.70	2,584
2026-05-07	165.00	172.50	162.00	164.50	163.24	7,619

← NewerPage 2 of 22 · 1,269 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.