Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 291.00 | 297.00 | 290.00 | 290.00 | 219.71 | 31,208 |
| 2022-04-19 | 294.00 | 297.00 | 286.00 | 297.00 | 225.01 | 51,557 |
| 2022-04-14 | 290.00 | 295.00 | 285.00 | 285.00 | 215.92 | 29,519 |
| 2022-04-13 | 293.00 | 295.00 | 280.75 | 290.00 | 219.71 | 43,484 |
| 2022-04-12 | 284.00 | 296.00 | 284.00 | 296.00 | 224.26 | 152,573 |
| 2022-04-11 | 293.00 | 295.00 | 287.48 | 294.00 | 222.74 | 50,163 |
| 2022-04-08 | 286.00 | 292.92 | 282.30 | 285.00 | 215.92 | 57,705 |
| 2022-04-07 | 279.00 | 284.88 | 279.00 | 279.00 | 211.38 | 34,255 |
| 2022-04-06 | 280.00 | 290.00 | 278.50 | 283.50 | 214.79 | 106,780 |
| 2022-04-05 | 270.00 | 282.00 | 268.00 | 274.00 | 207.59 | 85,104 |
| 2022-04-04 | 274.00 | 274.00 | 268.00 | 271.00 | 205.32 | 9,617 |
| 2022-04-01 | 265.00 | 274.13 | 265.00 | 268.00 | 203.04 | 26,121 |
| 2022-03-31 | 270.00 | 275.00 | 264.00 | 274.00 | 207.59 | 25,461 |
| 2022-03-30 | 265.00 | 265.23 | 264.00 | 264.00 | 200.01 | 7,166 |
| 2022-03-29 | 274.00 | 276.00 | 267.00 | 268.50 | 203.42 | 46,331 |
| 2022-03-28 | 260.00 | 270.00 | 256.88 | 268.50 | 203.42 | 46,614 |
| 2022-03-25 | 243.00 | 264.00 | 241.00 | 260.00 | 196.98 | 167,436 |
| 2022-03-24 | 241.00 | 247.00 | 235.00 | 235.00 | 178.04 | 635,272 |
| 2022-03-23 | 242.00 | 253.00 | 240.00 | 240.00 | 179.37 | 3,863 |
| 2022-03-22 | 243.65 | 251.35 | 243.65 | 248.00 | 185.35 | 3,188 |
| 2022-03-21 | 240.55 | 251.34 | 240.00 | 248.00 | 185.35 | 21,499 |
| 2022-03-18 | 242.00 | 246.00 | 242.00 | 242.00 | 180.86 | 171,351 |
| 2022-03-17 | 243.00 | 254.00 | 242.00 | 248.50 | 185.72 | 6,660 |
| 2022-03-16 | 249.00 | 250.00 | 243.24 | 250.00 | 186.84 | 13,665 |
| 2022-03-15 | 242.00 | 250.34 | 242.00 | 247.50 | 184.97 | 21,292 |
| 2022-03-14 | 241.00 | 247.00 | 239.50 | 247.00 | 184.60 | 14,831,073 |
| 2022-03-11 | 239.08 | 246.00 | 239.08 | 244.00 | 182.36 | 841,527 |
| 2022-03-10 | 234.00 | 245.99 | 234.00 | 234.00 | 174.88 | 12,325 |
| 2022-03-09 | 246.00 | 246.00 | 239.00 | 239.00 | 178.62 | 12,389 |
| 2022-03-08 | 234.00 | 245.00 | 234.00 | 241.00 | 180.11 | 3,108 |
| 2022-03-07 | 242.00 | 247.00 | 235.00 | 239.00 | 178.62 | 23,050 |
| 2022-03-04 | 242.00 | 242.25 | 242.00 | 242.00 | 180.86 | 5,014 |
| 2022-03-03 | 242.00 | 246.00 | 242.00 | 245.00 | 183.10 | 5,557 |
| 2022-03-02 | 235.00 | 243.70 | 235.00 | 242.00 | 180.86 | 49,318 |
| 2022-03-01 | 238.00 | 243.75 | 238.00 | 238.00 | 177.87 | 15,073 |
| 2022-02-28 | 236.00 | 244.00 | 235.60 | 238.00 | 177.87 | 8,236 |
| 2022-02-25 | 240.00 | 245.50 | 240.00 | 245.00 | 183.10 | 11,500 |
| 2022-02-24 | 234.00 | 241.00 | 234.00 | 241.00 | 180.11 | 5,077 |
| 2022-02-23 | 241.00 | 245.50 | 238.00 | 240.00 | 179.37 | 17,309 |
| 2022-02-22 | 243.00 | 244.00 | 234.00 | 239.50 | 178.99 | 281,428 |
| 2022-02-21 | 240.00 | 247.88 | 232.40 | 244.00 | 182.36 | 118,717 |
| 2022-02-18 | 252.00 | 253.00 | 232.44 | 242.50 | 181.24 | 26,149 |
| 2022-02-17 | 250.00 | 253.50 | 249.00 | 253.50 | 189.46 | 11,260 |
| 2022-02-16 | 253.00 | 255.50 | 250.00 | 255.50 | 190.95 | 7,571 |
| 2022-02-15 | 252.13 | 253.50 | 251.00 | 253.50 | 189.46 | 6,588 |
| 2022-02-14 | 252.00 | 253.30 | 251.00 | 252.00 | 188.34 | 4,691 |
| 2022-02-11 | 250.00 | 254.00 | 250.00 | 250.00 | 186.84 | 6,536 |
| 2022-02-10 | 257.00 | 257.00 | 249.00 | 252.00 | 188.34 | 24,478 |
| 2022-02-09 | 258.00 | 258.00 | 255.00 | 258.00 | 192.82 | 1,591 |
| 2022-02-08 | 256.00 | 256.00 | 252.13 | 252.50 | 188.71 | 17,251 |
| 2022-02-07 | 257.00 | 257.00 | 250.00 | 250.00 | 186.84 | 8,441 |
| 2022-02-04 | 251.00 | 258.00 | 251.00 | 251.00 | 187.59 | 9,387 |
| 2022-02-03 | 261.00 | 261.00 | 253.55 | 255.00 | 190.58 | 9,298 |
| 2022-02-02 | 257.00 | 258.00 | 250.00 | 257.50 | 192.45 | 12,939 |
| 2022-02-01 | 255.00 | 258.88 | 249.00 | 249.00 | 186.09 | 30,380 |
| 2022-01-31 | 255.00 | 258.00 | 252.96 | 255.00 | 190.58 | 4,283 |
| 2022-01-28 | 252.00 | 258.00 | 252.00 | 252.00 | 188.34 | 3,918 |
| 2022-01-27 | 262.00 | 262.00 | 250.00 | 262.00 | 195.81 | 3,069 |
| 2022-01-26 | 250.00 | 262.00 | 249.00 | 262.00 | 195.81 | 13,851 |
| 2022-01-25 | 250.00 | 258.88 | 250.00 | 252.50 | 188.71 | 3,893 |
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.