Palace Capital PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 224.00 | 227.00 | 223.00 | 227.00 | 205.65 | 155,309 |
| 2025-02-24 | 223.00 | 225.06 | 221.00 | 224.00 | 202.93 | 92,874 |
| 2025-02-21 | 224.00 | 229.00 | 221.00 | 225.00 | 203.84 | 15,847 |
| 2025-02-20 | 227.00 | 229.00 | 224.00 | 224.00 | 202.93 | 35,606 |
| 2025-02-19 | 225.00 | 230.00 | 225.00 | 225.00 | 203.84 | 343,155 |
| 2025-02-18 | 225.00 | 230.00 | 225.00 | 227.00 | 205.65 | 28,973 |
| 2025-02-17 | 221.00 | 230.00 | 221.00 | 230.00 | 208.37 | 9,460 |
| 2025-02-14 | 220.00 | 225.00 | 220.00 | 223.00 | 202.02 | 42,858 |
| 2025-02-13 | 221.00 | 225.48 | 221.00 | 223.00 | 202.02 | 1,005 |
| 2025-02-12 | 229.00 | 229.00 | 221.00 | 225.00 | 203.84 | 1,460 |
| 2025-02-11 | 226.00 | 229.00 | 220.00 | 223.00 | 202.02 | 66,697 |
| 2025-02-10 | 230.00 | 230.00 | 222.35 | 230.00 | 208.37 | 3,366 |
| 2025-02-07 | 221.05 | 223.50 | 221.05 | 223.50 | 202.48 | 313 |
| 2025-02-06 | 225.00 | 229.00 | 222.00 | 225.50 | 204.29 | 15,207 |
| 2025-02-05 | 225.50 | 225.50 | 225.50 | 225.50 | 204.29 | 0 |
| 2025-02-04 | 229.00 | 230.00 | 222.35 | 228.00 | 206.55 | 5,540 |
| 2025-02-03 | 225.00 | 228.00 | 221.00 | 225.00 | 203.84 | 14,240 |
| 2025-01-31 | 225.00 | 230.00 | 225.00 | 229.00 | 207.46 | 7,950 |
| 2025-01-30 | 230.00 | 230.00 | 225.25 | 230.00 | 208.37 | 2,914 |
| 2025-01-29 | 224.00 | 230.00 | 218.32 | 230.00 | 208.37 | 167,679 |
| 2025-01-28 | 217.00 | 225.00 | 217.00 | 225.00 | 203.84 | 19,107 |
| 2025-01-27 | 220.00 | 220.00 | 216.30 | 218.00 | 197.49 | 10,704 |
| 2025-01-24 | 214.00 | 217.00 | 214.00 | 216.00 | 195.68 | 64,595 |
| 2025-01-23 | 215.00 | 216.00 | 213.00 | 216.00 | 195.68 | 59,717 |
| 2025-01-22 | 216.00 | 219.00 | 215.00 | 216.00 | 195.68 | 7,875 |
| 2025-01-21 | 214.00 | 219.00 | 214.00 | 217.00 | 196.59 | 17,951 |
| 2025-01-20 | 220.00 | 220.00 | 214.00 | 216.50 | 196.14 | 186 |
| 2025-01-17 | 220.00 | 220.00 | 214.00 | 220.00 | 199.31 | 836 |
| 2025-01-16 | 219.00 | 224.00 | 215.00 | 220.00 | 199.31 | 53,078 |
| 2025-01-15 | 219.00 | 220.00 | 217.88 | 220.00 | 199.31 | 1,247 |
| 2025-01-14 | 220.00 | 220.00 | 214.00 | 220.00 | 199.31 | 2,149 |
| 2025-01-13 | 214.00 | 220.00 | 214.00 | 220.00 | 199.31 | 15,459 |
| 2025-01-10 | 215.00 | 219.00 | 210.09 | 216.50 | 196.14 | 19,318 |
| 2025-01-09 | 215.00 | 220.00 | 215.00 | 217.50 | 197.04 | 5,334 |
| 2025-01-08 | 218.00 | 226.99 | 218.00 | 220.00 | 199.31 | 13,364 |
| 2025-01-07 | 229.00 | 229.00 | 218.25 | 219.00 | 198.40 | 24,898 |
| 2025-01-06 | 228.00 | 229.00 | 218.00 | 224.00 | 202.93 | 32,956 |
| 2025-01-03 | 228.50 | 228.50 | 219.98 | 223.50 | 202.48 | 31,955 |
| 2025-01-02 | 223.00 | 230.00 | 223.00 | 223.00 | 202.02 | 293 |
| 2024-12-31 | 219.00 | 227.00 | 217.84 | 224.00 | 202.93 | 22,935 |
| 2024-12-30 | 219.00 | 225.30 | 219.00 | 223.50 | 202.48 | 2,731 |
| 2024-12-27 | 229.00 | 229.00 | 220.00 | 221.00 | 200.21 | 2,207 |
| 2024-12-24 | 227.00 | 227.00 | 219.07 | 227.00 | 205.65 | 3,278 |
| 2024-12-23 | 219.00 | 225.00 | 218.03 | 222.00 | 201.12 | 39,798 |
| 2024-12-20 | 224.00 | 225.00 | 218.00 | 218.00 | 197.49 | 36,989 |
| 2024-12-19 | 227.00 | 227.00 | 219.00 | 227.00 | 205.65 | 11,158 |
| 2024-12-18 | 223.00 | 229.00 | 219.00 | 228.00 | 206.55 | 29,407 |
| 2024-12-17 | 230.00 | 230.00 | 220.09 | 220.50 | 199.76 | 5,042 |
| 2024-12-16 | 219.00 | 229.00 | 219.00 | 229.00 | 207.46 | 77,006 |
| 2024-12-13 | 219.00 | 222.00 | 218.00 | 218.00 | 197.49 | 16,101 |
| 2024-12-12 | 218.00 | 230.00 | 217.56 | 230.00 | 208.37 | 51,143 |
| 2024-12-11 | 218.00 | 220.80 | 218.00 | 218.00 | 197.49 | 8,256 |
| 2024-12-10 | 224.00 | 224.00 | 218.00 | 218.00 | 197.49 | 20,180 |
| 2024-12-09 | 219.00 | 224.00 | 218.00 | 218.00 | 197.49 | 18,869 |
| 2024-12-06 | 214.00 | 221.30 | 214.00 | 214.00 | 193.87 | 336,595 |
| 2024-12-05 | 217.00 | 222.00 | 216.00 | 216.00 | 195.68 | 21,487 |
| 2024-12-04 | 222.00 | 223.79 | 222.00 | 222.00 | 201.12 | 2,444 |
| 2024-12-03 | 222.00 | 222.00 | 216.00 | 216.00 | 195.68 | 2,752 |
| 2024-12-02 | 222.00 | 222.00 | 211.00 | 219.50 | 198.85 | 5,842 |
| 2024-11-29 | 222.00 | 222.00 | 212.60 | 222.00 | 201.12 | 559 |
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.