Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 253.00 | 259.00 | 251.10 | 254.00 | 189.83 | 34,712 |
| 2022-01-21 | 256.20 | 261.00 | 253.00 | 256.00 | 191.33 | 6,149 |
| 2022-01-20 | 253.00 | 262.00 | 249.00 | 262.00 | 195.81 | 17,531 |
| 2022-01-19 | 262.00 | 262.00 | 253.00 | 253.00 | 189.08 | 24,037 |
| 2022-01-18 | 253.00 | 262.00 | 253.00 | 257.00 | 192.07 | 1,407 |
| 2022-01-17 | 258.00 | 261.00 | 253.00 | 257.00 | 192.07 | 5,123 |
| 2022-01-14 | 251.00 | 258.50 | 251.00 | 251.00 | 187.59 | 21,376 |
| 2022-01-13 | 260.00 | 262.00 | 252.39 | 256.50 | 191.70 | 17,632 |
| 2022-01-12 | 258.00 | 263.50 | 255.00 | 260.00 | 194.31 | 33,998 |
| 2022-01-11 | 257.00 | 261.00 | 252.00 | 256.50 | 191.70 | 35,790 |
| 2022-01-10 | 257.00 | 265.00 | 256.00 | 257.00 | 192.07 | 23,287 |
| 2022-01-07 | 257.20 | 263.00 | 255.30 | 259.50 | 193.94 | 36,929 |
| 2022-01-06 | 259.00 | 259.00 | 252.00 | 256.50 | 191.70 | 27,839 |
| 2022-01-05 | 268.10 | 270.00 | 255.50 | 262.00 | 195.81 | 24,518 |
| 2022-01-04 | 254.00 | 266.00 | 252.00 | 265.00 | 198.05 | 14,635 |
| 2021-12-31 | 254.00 | 269.00 | 254.00 | 264.00 | 197.30 | 5,903 |
| 2021-12-30 | 269.00 | 269.00 | 253.89 | 264.00 | 197.30 | 21,583 |
| 2021-12-29 | 269.00 | 269.00 | 254.04 | 262.00 | 195.81 | 26,483 |
| 2021-12-24 | 255.00 | 261.50 | 254.00 | 261.50 | 195.44 | 11,874 |
| 2021-12-23 | 259.00 | 268.00 | 255.00 | 255.00 | 190.58 | 10,360 |
| 2021-12-22 | 254.00 | 257.50 | 254.00 | 257.00 | 192.07 | 14,502 |
| 2021-12-21 | 252.00 | 260.00 | 250.72 | 260.00 | 194.31 | 13,193 |
| 2021-12-20 | 254.00 | 259.00 | 252.00 | 256.00 | 191.33 | 10,513 |
| 2021-12-17 | 252.00 | 260.00 | 252.00 | 255.00 | 190.58 | 12,422 |
| 2021-12-16 | 256.00 | 264.00 | 250.00 | 252.50 | 188.71 | 59,664 |
| 2021-12-15 | 262.00 | 268.00 | 260.00 | 260.00 | 194.31 | 8,103 |
| 2021-12-14 | 267.00 | 269.00 | 260.00 | 265.00 | 198.05 | 19,286 |
| 2021-12-13 | 272.00 | 273.12 | 262.00 | 264.00 | 197.30 | 45,316 |
| 2021-12-10 | 276.00 | 287.00 | 273.00 | 280.00 | 209.26 | 21,923 |
| 2021-12-09 | 277.00 | 290.00 | 275.00 | 290.00 | 216.74 | 27,477 |
| 2021-12-08 | 277.00 | 281.12 | 276.00 | 276.00 | 203.84 | 29,084 |
| 2021-12-07 | 281.49 | 283.00 | 276.00 | 283.00 | 209.01 | 31,329 |
| 2021-12-06 | 283.00 | 283.04 | 276.00 | 276.00 | 203.84 | 33,505 |
| 2021-12-03 | 277.55 | 283.00 | 277.00 | 279.50 | 206.43 | 46,782 |
| 2021-12-02 | 280.00 | 285.00 | 277.00 | 277.00 | 204.58 | 31,400 |
| 2021-12-01 | 274.00 | 284.60 | 268.24 | 282.00 | 208.27 | 112,889 |
| 2021-11-30 | 270.00 | 275.00 | 264.24 | 268.00 | 197.93 | 61,682 |
| 2021-11-29 | 269.00 | 270.00 | 259.00 | 264.00 | 194.98 | 103,191 |
| 2021-11-26 | 258.00 | 260.50 | 255.75 | 259.00 | 191.29 | 20,006 |
| 2021-11-25 | 260.00 | 265.00 | 257.00 | 265.00 | 195.72 | 13,326 |
| 2021-11-24 | 256.00 | 261.00 | 256.00 | 257.50 | 190.18 | 10,204 |
| 2021-11-23 | 261.00 | 265.00 | 257.00 | 258.00 | 190.55 | 17,837 |
| 2021-11-22 | 253.00 | 262.00 | 253.00 | 262.00 | 193.50 | 33,529 |
| 2021-11-19 | 253.00 | 259.00 | 252.00 | 252.00 | 186.12 | 29,856 |
| 2021-11-18 | 260.20 | 261.00 | 257.00 | 257.00 | 189.81 | 12,143 |
| 2021-11-17 | 256.00 | 260.20 | 253.00 | 259.00 | 191.29 | 16,231 |
| 2021-11-16 | 253.00 | 263.20 | 247.00 | 255.50 | 188.70 | 117,828 |
| 2021-11-15 | 243.00 | 248.24 | 243.00 | 247.00 | 182.43 | 9,059 |
| 2021-11-12 | 242.00 | 251.00 | 242.00 | 247.00 | 182.43 | 57,781 |
| 2021-11-11 | 243.00 | 251.00 | 241.00 | 251.00 | 185.38 | 37,511 |
| 2021-11-10 | 245.00 | 250.00 | 238.00 | 238.00 | 175.78 | 25,253 |
| 2021-11-09 | 248.00 | 248.50 | 245.00 | 248.50 | 183.53 | 15,540 |
| 2021-11-08 | 248.00 | 250.46 | 242.36 | 249.00 | 183.90 | 18,703 |
| 2021-11-05 | 246.00 | 248.49 | 240.00 | 248.00 | 183.16 | 18,801 |
| 2021-11-04 | 247.00 | 249.00 | 239.15 | 247.00 | 182.43 | 58,203 |
| 2021-11-03 | 244.00 | 244.00 | 236.00 | 236.00 | 174.30 | 4,084 |
| 2021-11-02 | 242.00 | 242.00 | 238.00 | 239.00 | 176.52 | 572,647 |
| 2021-11-01 | 237.00 | 241.00 | 233.75 | 238.50 | 176.15 | 78,538 |
| 2021-10-29 | 237.00 | 241.50 | 237.00 | 241.50 | 178.36 | 47,991 |
| 2021-10-28 | 237.00 | 241.00 | 237.00 | 240.50 | 177.62 | 7,897 |
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.