Shares Magazine
224.00p+4.00 (+1.82%)03 Mar 2025, 08:13
Palace Capital PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 28, 2025 | 221.00p | 225.00p | 220.00p | 220.00p | 29,970 |
| Feb 27, 2025 | 226.00p | 227.00p | 225.00p | 225.00p | 28,588 |
| Feb 26, 2025 | 225.00p | 226.00p | 224.00p | 225.00p | 9,136 |
| Feb 25, 2025 | 224.00p | 227.00p | 223.00p | 227.00p | 155,309 |
| Feb 24, 2025 | 223.00p | 225.06p | 221.00p | 224.00p | 92,874 |
| Feb 21, 2025 | 224.00p | 229.00p | 221.00p | 225.00p | 15,847 |
| Feb 20, 2025 | 227.00p | 229.00p | 224.00p | 224.00p | 35,606 |
| Feb 19, 2025 | 225.00p | 230.00p | 225.00p | 225.00p | 343,155 |
| Feb 18, 2025 | 225.00p | 230.00p | 225.00p | 227.00p | 28,973 |
| Feb 17, 2025 | 221.00p | 230.00p | 221.00p | 230.00p | 9,460 |
| Feb 14, 2025 | 220.00p | 225.00p | 220.00p | 223.00p | 42,858 |
| Feb 13, 2025 | 221.00p | 225.48p | 221.00p | 223.00p | 1,005 |
| Feb 12, 2025 | 229.00p | 229.00p | 221.00p | 225.00p | 1,460 |
| Feb 11, 2025 | 226.00p | 229.00p | 220.00p | 223.00p | 66,697 |
| Feb 10, 2025 | 230.00p | 230.00p | 222.35p | 230.00p | 3,366 |
| Feb 7, 2025 | 221.05p | 221.05p | 221.05p | 223.50p | 313 |
| Feb 6, 2025 | 225.00p | 229.00p | 222.00p | 225.50p | 15,207 |
| Feb 4, 2025 | 229.00p | 230.00p | 222.35p | 228.00p | 5,540 |
| Feb 3, 2025 | 225.00p | 228.00p | 221.00p | 225.00p | 14,240 |
| Jan 31, 2025 | 225.00p | 230.00p | 225.00p | 229.00p | 7,950 |
| Jan 30, 2025 | 230.00p | 230.00p | 225.25p | 230.00p | 2,914 |
| Jan 29, 2025 | 224.00p | 230.00p | 218.32p | 230.00p | 167,679 |
| Jan 28, 2025 | 217.00p | 225.00p | 217.00p | 225.00p | 19,107 |
| Jan 27, 2025 | 220.00p | 220.00p | 216.30p | 218.00p | 10,704 |
| Jan 24, 2025 | 214.00p | 217.00p | 214.00p | 216.00p | 64,595 |
| Jan 23, 2025 | 215.00p | 216.00p | 213.00p | 216.00p | 59,717 |
| Jan 22, 2025 | 216.00p | 219.00p | 215.00p | 216.00p | 7,875 |
| Jan 21, 2025 | 214.00p | 219.00p | 214.00p | 217.00p | 17,951 |
| Jan 20, 2025 | 220.00p | 220.00p | 214.00p | 216.50p | 186 |
| Jan 17, 2025 | 220.00p | 220.00p | 214.00p | 220.00p | 836 |
| Jan 16, 2025 | 219.00p | 224.00p | 215.00p | 220.00p | 53,078 |
| Jan 15, 2025 | 219.00p | 220.00p | 217.88p | 220.00p | 1,247 |
| Jan 14, 2025 | 220.00p | 220.00p | 214.00p | 220.00p | 2,149 |
| Jan 13, 2025 | 214.00p | 220.00p | 214.00p | 220.00p | 15,459 |
| Jan 10, 2025 | 215.00p | 219.00p | 210.09p | 216.50p | 19,318 |
| Jan 9, 2025 | 215.00p | 220.00p | 215.00p | 217.50p | 5,334 |
| Jan 8, 2025 | 218.00p | 226.99p | 218.00p | 220.00p | 13,364 |
| Jan 7, 2025 | 229.00p | 229.00p | 218.25p | 219.00p | 24,898 |
| Jan 6, 2025 | 228.00p | 229.00p | 218.00p | 224.00p | 32,956 |
| Jan 3, 2025 | 228.50p | 228.50p | 219.98p | 223.50p | 31,955 |
| Jan 2, 2025 | 223.00p | 230.00p | 223.00p | 223.00p | 293 |
| Dec 31, 2024 | 219.00p | 227.00p | 217.84p | 224.00p | 22,935 |
| Dec 30, 2024 | 219.00p | 225.30p | 219.00p | 223.50p | 2,731 |
| Dec 27, 2024 | 229.00p | 229.00p | 220.00p | 221.00p | 2,207 |
| Dec 24, 2024 | 227.00p | 227.00p | 219.07p | 227.00p | 3,278 |
| Dec 23, 2024 | 219.00p | 225.00p | 218.03p | 222.00p | 39,798 |
| Dec 20, 2024 | 224.00p | 225.00p | 218.00p | 218.00p | 36,989 |
| Dec 19, 2024 | 227.00p | 227.00p | 219.00p | 227.00p | 11,158 |
| Dec 18, 2024 | 223.00p | 229.00p | 219.00p | 228.00p | 29,407 |
| Dec 17, 2024 | 230.00p | 230.00p | 220.09p | 220.50p | 5,042 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bae Systems PLC | 1,602.50 | 13.94 |
| Wood Group (John) PLC | 42.16 | 13.70 |
| Qinetiq Group PLC | 451.72 | 11.76 |
| Babcock International Group PLC | 736.00 | 9.77 |
| Chemring Group PLC | 401.00 | 7.36 |
| Hunting PLC | 330.00 | 6.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 308.00 | -10.47 |
| Bunzl PLC | 3,123.55 | -7.26 |
| Spectris PLC | 2,754.00 | -4.31 |
| Oxford Nanopore Technologies PLC | 107.20 | -4.80 |
| Raspberry Pi Holdings PLC | 572.89 | -3.72 |
| Metro Bank Holdings PLC | 85.90 | -3.16 |