Shares Magazine
50.50p-1.00 (-1.94%)10 Jul 2025, 13:08
Pci-Pal PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 51.50p | 53.00p | 50.00p | 51.50p | 74,135 |
| Jul 8, 2025 | 51.50p | 50.75p | 50.00p | 51.50p | 55,000 |
| Jul 7, 2025 | 51.50p | 52.70p | 50.75p | 51.50p | 295 |
| Jul 4, 2025 | 51.50p | 50.65p | 50.15p | 51.50p | 14,000 |
| Jul 3, 2025 | 51.50p | 51.92p | 51.92p | 51.50p | 19,260 |
| Jul 2, 2025 | 52.00p | 52.50p | 50.00p | 51.50p | 236,895 |
| Jul 1, 2025 | 52.00p | 52.56p | 50.60p | 52.00p | 40,162 |
| Jun 30, 2025 | 51.50p | 52.70p | 50.31p | 52.00p | 11,084 |
| Jun 27, 2025 | 51.50p | 53.00p | 52.00p | 51.50p | 565 |
| Jun 26, 2025 | 51.50p | 51.78p | 50.21p | 51.50p | 18,491 |
| Jun 23, 2025 | 52.00p | 51.89p | 49.99p | 51.50p | 46,064 |
| Jun 19, 2025 | 52.00p | 51.40p | 50.75p | 52.00p | 14,282 |
| Jun 18, 2025 | 52.00p | 50.50p | 50.50p | 52.00p | 10,000 |
| Jun 16, 2025 | 52.00p | 53.56p | 51.25p | 52.00p | 9,510 |
| Jun 13, 2025 | 53.00p | 54.00p | 51.24p | 52.00p | 47,354 |
| Jun 12, 2025 | 52.50p | 54.75p | 52.62p | 53.00p | 21,780 |
| Jun 11, 2025 | 51.50p | 53.00p | 51.00p | 52.50p | 34,619 |
| Jun 10, 2025 | 47.50p | 52.75p | 48.97p | 51.50p | 115,204 |
| Jun 9, 2025 | 45.00p | 48.85p | 45.50p | 47.50p | 152,582 |
| Jun 6, 2025 | 45.00p | 45.00p | 44.34p | 45.00p | 109,113 |
| Jun 5, 2025 | 45.00p | 45.50p | 44.22p | 45.00p | 88,554 |
| Jun 3, 2025 | 45.00p | 45.39p | 44.22p | 45.00p | 17,307 |
| May 30, 2025 | 45.00p | 45.38p | 44.51p | 45.00p | 15,707 |
| May 29, 2025 | 44.50p | 45.40p | 44.00p | 45.00p | 172,845 |
| May 28, 2025 | 44.50p | 44.05p | 44.00p | 44.50p | 13,415 |
| May 27, 2025 | 45.00p | 45.45p | 44.00p | 44.50p | 33,314 |
| May 23, 2025 | 46.50p | 46.98p | 44.00p | 45.00p | 149,509 |
| May 22, 2025 | 48.00p | 48.00p | 46.10p | 46.50p | 46,309 |
| May 21, 2025 | 48.00p | 48.12p | 48.00p | 48.00p | 5,695 |
| May 20, 2025 | 48.50p | 48.00p | 47.50p | 48.00p | 18,108 |
| May 19, 2025 | 48.50p | 47.60p | 47.26p | 48.50p | 8,864 |
| May 16, 2025 | 48.50p | 48.60p | 47.06p | 48.50p | 13,883 |
| May 15, 2025 | 48.50p | 48.50p | 47.10p | 48.50p | 66,115 |
| May 14, 2025 | 48.50p | 50.00p | 50.00p | 48.50p | 7,000 |
| May 13, 2025 | 48.50p | 48.48p | 48.22p | 48.50p | 2,373 |
| May 12, 2025 | 48.50p | 48.60p | 47.10p | 48.50p | 31,987 |
| May 9, 2025 | 48.50p | 49.00p | 47.00p | 48.50p | 23,433 |
| May 8, 2025 | 48.50p | 48.50p | 48.42p | 48.50p | 315,155 |
| May 7, 2025 | 49.00p | 48.48p | 47.33p | 48.50p | 48,019 |
| May 6, 2025 | 49.00p | 49.76p | 48.26p | 49.00p | 23,560 |
| May 2, 2025 | 48.50p | 49.00p | 48.26p | 49.00p | 37,447 |
| May 1, 2025 | 47.50p | 49.00p | 47.80p | 48.50p | 36,435 |
| Apr 30, 2025 | 47.50p | 47.69p | 46.13p | 47.50p | 10,120 |
| Apr 28, 2025 | 47.50p | 47.80p | 46.00p | 47.50p | 8,372 |
| Apr 25, 2025 | 47.50p | 47.80p | 46.15p | 47.50p | 12,349 |
| Apr 24, 2025 | 46.50p | 46.69p | 46.68p | 47.50p | 15,738 |
| Apr 23, 2025 | 46.50p | 46.00p | 46.00p | 46.50p | 1,102 |
| Apr 22, 2025 | 46.50p | 46.70p | 46.08p | 46.50p | 55,000 |
| Apr 17, 2025 | 46.00p | 46.80p | 46.00p | 46.50p | 24,666 |
| Apr 16, 2025 | 46.00p | 46.35p | 45.15p | 46.00p | 77,162 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 120.80 | 11.44 |
| Anglo American PLC | 2,274.00 | 4.79 |
| Molten Ventures PLC | 346.62 | 4.72 |
| Metro Bank Holdings PLC | 136.18 | 4.59 |
| Morgan Advanced Materials PLC | 227.90 | 4.30 |
| Rio Tinto PLC | 4,429.00 | 3.57 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 930.78 | -6.45 |
| Bytes Technology Group PLC | 343.00 | -3.49 |
| Great Portland Estates PLC | 335.00 | -2.90 |
| Drax Group PLC | 691.00 | -2.47 |
| Travis Perkins PLC | 579.50 | -2.19 |
| British Land Company PLC | 352.00 | -2.11 |