Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 233.00 | 233.00 | 221.00 | 224.00 | 206.53 | 36,219 |
| 2025-05-23 | 224.00 | 232.00 | 220.00 | 224.00 | 206.53 | 17,176 |
| 2025-05-22 | 230.00 | 230.00 | 224.00 | 226.00 | 208.38 | 8,799 |
| 2025-05-21 | 224.00 | 234.00 | 224.00 | 226.00 | 208.38 | 1,861 |
| 2025-05-20 | 225.00 | 228.69 | 224.50 | 225.00 | 207.45 | 21,366 |
| 2025-05-19 | 231.00 | 231.00 | 225.12 | 227.50 | 209.76 | 3,503 |
| 2025-05-16 | 228.00 | 231.00 | 221.00 | 222.00 | 204.69 | 8,550 |
| 2025-05-15 | 221.00 | 227.00 | 220.00 | 227.00 | 209.30 | 18,450 |
| 2025-05-14 | 221.00 | 231.00 | 221.00 | 221.00 | 203.77 | 70,902 |
| 2025-05-13 | 230.00 | 232.00 | 221.00 | 228.00 | 210.22 | 20,942 |
| 2025-05-12 | 228.00 | 235.00 | 221.00 | 235.00 | 216.67 | 10,925 |
| 2025-05-09 | 226.00 | 228.00 | 220.00 | 228.00 | 210.22 | 8,721 |
| 2025-05-08 | 224.00 | 225.00 | 216.00 | 224.00 | 206.53 | 33,631 |
| 2025-05-07 | 224.00 | 224.00 | 217.00 | 217.00 | 200.08 | 319 |
| 2025-05-06 | 216.00 | 224.00 | 210.96 | 224.00 | 206.53 | 31,773 |
| 2025-05-02 | 217.00 | 224.00 | 215.00 | 216.00 | 199.16 | 5,346 |
| 2025-05-01 | 225.00 | 225.00 | 212.24 | 225.00 | 207.45 | 6,396 |
| 2025-04-30 | 220.00 | 223.00 | 216.09 | 222.00 | 204.69 | 12,650 |
| 2025-04-29 | 220.00 | 221.00 | 218.96 | 221.00 | 203.77 | 11,298 |
| 2025-04-28 | 220.00 | 220.75 | 216.00 | 220.00 | 202.84 | 17,501 |
| 2025-04-25 | 222.00 | 222.00 | 215.06 | 220.00 | 202.84 | 20,050 |
| 2025-04-24 | 225.00 | 225.00 | 216.44 | 220.00 | 202.84 | 12,987 |
| 2025-04-23 | 219.00 | 225.00 | 216.00 | 218.00 | 201.00 | 15,289 |
| 2025-04-22 | 216.00 | 220.75 | 216.00 | 220.00 | 202.84 | 8,689 |
| 2025-04-17 | 221.00 | 223.00 | 217.28 | 220.00 | 202.84 | 68,015 |
| 2025-04-16 | 220.00 | 224.00 | 218.00 | 221.00 | 203.77 | 59,736 |
| 2025-04-15 | 215.00 | 220.00 | 215.00 | 220.00 | 202.84 | 93,317 |
| 2025-04-14 | 213.00 | 217.00 | 213.00 | 216.00 | 199.16 | 82,818 |
| 2025-04-11 | 203.00 | 216.00 | 203.00 | 212.00 | 195.47 | 268,294 |
| 2025-04-10 | 207.00 | 209.00 | 203.00 | 204.00 | 188.09 | 21,684 |
| 2025-04-09 | 202.00 | 208.00 | 192.50 | 203.00 | 187.17 | 148,649 |
| 2025-04-08 | 202.00 | 208.00 | 202.00 | 202.00 | 186.25 | 16,701 |
| 2025-04-07 | 203.00 | 208.00 | 200.00 | 202.00 | 186.25 | 62,501 |
| 2025-04-04 | 211.00 | 214.00 | 193.39 | 203.00 | 187.17 | 42,876 |
| 2025-04-03 | 211.00 | 214.00 | 210.00 | 210.00 | 193.62 | 671 |
| 2025-04-02 | 212.00 | 214.00 | 212.00 | 212.00 | 195.47 | 13,807 |
| 2025-04-01 | 212.00 | 217.00 | 211.00 | 212.00 | 195.47 | 4,201 |
| 2025-03-31 | 211.00 | 217.00 | 211.00 | 214.00 | 197.31 | 16,314 |
| 2025-03-28 | 211.00 | 219.00 | 210.80 | 211.00 | 194.55 | 4,186 |
| 2025-03-27 | 210.00 | 219.00 | 210.00 | 210.00 | 193.62 | 221 |
| 2025-03-26 | 210.00 | 219.00 | 210.00 | 210.00 | 193.62 | 37,152 |
| 2025-03-25 | 210.00 | 219.00 | 210.00 | 214.50 | 197.77 | 152 |
| 2025-03-24 | 213.00 | 219.00 | 210.00 | 210.00 | 193.62 | 60,621 |
| 2025-03-21 | 214.00 | 218.00 | 214.00 | 217.00 | 200.08 | 6,475 |
| 2025-03-20 | 214.00 | 220.00 | 210.00 | 218.00 | 201.00 | 487,192 |
| 2025-03-19 | 215.00 | 215.00 | 214.33 | 215.00 | 194.78 | 1,346 |
| 2025-03-18 | 215.00 | 215.00 | 212.00 | 212.00 | 192.06 | 68,476 |
| 2025-03-17 | 214.00 | 215.00 | 211.00 | 214.00 | 193.87 | 14,941 |
| 2025-03-14 | 217.00 | 217.00 | 206.00 | 214.00 | 193.87 | 296,950 |
| 2025-03-13 | 217.00 | 218.00 | 215.99 | 218.00 | 197.49 | 14,379 |
| 2025-03-12 | 215.58 | 215.58 | 215.00 | 215.00 | 194.78 | 2,600 |
| 2025-03-11 | 219.00 | 219.00 | 216.00 | 216.00 | 195.68 | 20 |
| 2025-03-10 | 218.00 | 221.00 | 215.00 | 218.00 | 197.49 | 55,417 |
| 2025-03-07 | 222.00 | 222.00 | 218.00 | 219.00 | 198.40 | 12,171 |
| 2025-03-06 | 222.00 | 222.04 | 214.72 | 222.00 | 201.12 | 12,242 |
| 2025-03-05 | 222.00 | 225.00 | 222.00 | 222.00 | 201.12 | 740 |
| 2025-03-04 | 226.00 | 226.00 | 220.00 | 220.00 | 199.31 | 80 |
| 2025-03-03 | 214.00 | 224.00 | 214.00 | 220.00 | 199.31 | 12,173 |
| 2025-02-28 | 221.00 | 225.00 | 220.00 | 220.00 | 199.31 | 29,970 |
| 2025-02-27 | 226.00 | 227.00 | 225.00 | 225.00 | 203.84 | 28,588 |
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.