Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 234.00 | 234.00 | 226.00 | 228.00 | 213.80 | 6,042 |
| 2025-08-15 | 232.00 | 232.99 | 226.00 | 226.00 | 211.92 | 1,269 |
| 2025-08-14 | 228.00 | 228.00 | 226.00 | 228.00 | 213.80 | 35,579 |
| 2025-08-13 | 228.00 | 229.00 | 226.87 | 228.00 | 213.80 | 12,232 |
| 2025-08-12 | 228.00 | 228.25 | 226.87 | 227.50 | 213.33 | 15,740 |
| 2025-08-11 | 226.00 | 228.62 | 226.00 | 226.00 | 211.92 | 972 |
| 2025-08-08 | 226.00 | 229.00 | 226.00 | 227.50 | 213.33 | 9 |
| 2025-08-07 | 229.00 | 229.00 | 226.86 | 229.00 | 214.74 | 5,360 |
| 2025-08-06 | 229.00 | 229.00 | 226.00 | 229.00 | 214.74 | 14,677 |
| 2025-08-05 | 226.00 | 229.00 | 225.65 | 229.00 | 214.74 | 62,621 |
| 2025-08-04 | 226.00 | 226.00 | 222.00 | 226.00 | 211.92 | 23,242 |
| 2025-08-01 | 226.00 | 232.99 | 224.00 | 228.00 | 213.80 | 118,897 |
| 2025-07-31 | 220.00 | 229.00 | 220.00 | 226.50 | 212.39 | 57,046 |
| 2025-07-30 | 219.00 | 222.00 | 219.00 | 219.00 | 205.36 | 23,613 |
| 2025-07-29 | 219.00 | 229.00 | 218.00 | 219.00 | 205.36 | 184,867 |
| 2025-07-28 | 219.00 | 223.00 | 219.00 | 223.00 | 209.11 | 13,281 |
| 2025-07-25 | 219.00 | 225.00 | 218.00 | 219.00 | 205.36 | 67,124 |
| 2025-07-24 | 219.00 | 229.00 | 218.00 | 218.00 | 204.42 | 102,947 |
| 2025-07-23 | 219.00 | 229.00 | 219.00 | 219.00 | 205.36 | 1,801 |
| 2025-07-22 | 224.00 | 228.00 | 220.33 | 223.50 | 209.58 | 447 |
| 2025-07-21 | 220.35 | 228.00 | 220.22 | 222.00 | 208.17 | 20,365 |
| 2025-07-18 | 219.00 | 225.00 | 219.00 | 221.00 | 207.24 | 27,346 |
| 2025-07-17 | 224.00 | 229.00 | 222.00 | 225.00 | 210.99 | 2,903 |
| 2025-07-16 | 219.00 | 229.00 | 219.00 | 220.00 | 206.30 | 5,892 |
| 2025-07-15 | 219.00 | 225.20 | 219.00 | 224.00 | 210.05 | 13,687 |
| 2025-07-14 | 222.00 | 229.00 | 221.80 | 224.50 | 210.52 | 8,251 |
| 2025-07-11 | 219.00 | 228.00 | 218.71 | 225.00 | 210.99 | 73,463 |
| 2025-07-10 | 222.00 | 227.00 | 219.00 | 227.00 | 212.86 | 11,921 |
| 2025-07-09 | 220.00 | 228.99 | 219.00 | 223.00 | 209.11 | 8,938 |
| 2025-07-08 | 223.00 | 228.00 | 220.00 | 222.00 | 208.17 | 29,119 |
| 2025-07-07 | 220.00 | 229.00 | 220.00 | 229.00 | 214.74 | 23,089 |
| 2025-07-04 | 227.00 | 228.00 | 221.00 | 225.00 | 210.99 | 16,796 |
| 2025-07-03 | 229.00 | 229.00 | 221.00 | 229.00 | 214.74 | 3,753 |
| 2025-07-02 | 219.00 | 224.00 | 219.00 | 224.00 | 210.05 | 10,203 |
| 2025-07-01 | 220.00 | 224.12 | 219.00 | 220.00 | 206.30 | 20,634 |
| 2025-06-30 | 229.00 | 229.00 | 221.00 | 223.00 | 209.11 | 23,682 |
| 2025-06-27 | 225.00 | 225.00 | 219.75 | 225.00 | 210.99 | 50,848 |
| 2025-06-26 | 224.00 | 224.00 | 222.00 | 224.00 | 210.05 | 1,084 |
| 2025-06-25 | 222.00 | 224.00 | 219.00 | 222.00 | 208.17 | 36,867 |
| 2025-06-24 | 222.00 | 224.00 | 221.00 | 221.00 | 207.24 | 6,463 |
| 2025-06-23 | 221.00 | 224.00 | 221.00 | 222.00 | 208.17 | 9,752 |
| 2025-06-20 | 221.00 | 225.00 | 221.00 | 221.00 | 207.24 | 15,912 |
| 2025-06-19 | 224.00 | 224.00 | 222.00 | 222.00 | 208.17 | 9,359 |
| 2025-06-18 | 221.00 | 224.00 | 219.00 | 221.00 | 207.24 | 665 |
| 2025-06-17 | 221.00 | 225.00 | 220.00 | 225.00 | 210.99 | 10,104 |
| 2025-06-16 | 223.00 | 224.00 | 218.00 | 222.00 | 208.17 | 128,995 |
| 2025-06-13 | 220.00 | 224.00 | 220.00 | 222.50 | 208.64 | 28,864 |
| 2025-06-12 | 224.00 | 230.00 | 220.00 | 222.00 | 208.17 | 1,173 |
| 2025-06-11 | 225.00 | 230.00 | 222.00 | 224.00 | 206.53 | 17,517 |
| 2025-06-10 | 222.00 | 230.00 | 222.00 | 222.00 | 204.69 | 49,740 |
| 2025-06-09 | 225.00 | 230.00 | 221.00 | 221.00 | 203.77 | 120,647 |
| 2025-06-06 | 225.00 | 229.10 | 222.00 | 225.00 | 207.45 | 145,793 |
| 2025-06-05 | 221.00 | 227.74 | 221.00 | 225.00 | 207.45 | 51,111 |
| 2025-06-04 | 224.00 | 229.00 | 221.00 | 221.00 | 203.77 | 8,635 |
| 2025-06-03 | 221.00 | 224.00 | 221.00 | 224.00 | 206.53 | 21,046 |
| 2025-06-02 | 221.00 | 231.00 | 220.00 | 223.00 | 205.61 | 54,521 |
| 2025-05-30 | 233.00 | 233.00 | 221.00 | 223.00 | 205.61 | 15,347 |
| 2025-05-29 | 221.00 | 227.00 | 221.00 | 223.00 | 205.61 | 7,092 |
| 2025-05-28 | 221.00 | 224.28 | 221.00 | 221.00 | 203.77 | 13,087 |
| 2025-05-27 | 233.00 | 233.00 | 221.00 | 224.00 | 206.53 | 36,219 |
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.