Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Medpal Ai Plc (MPAL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 7.875 7.875 7.875 7.875 594,294
27th Oct 2025 (Mon) 8.25 8.25 7.75 7.875 972,975
24th Oct 2025 (Fri) 8.75 8.75 8.25 8.25 914,347
23rd Oct 2025 (Thu) 8.75 8.75 8.588 8.75 429,486
22nd Oct 2025 (Wed) 9.00 9.263 8.75 8.75 1,541,985
21st Oct 2025 (Tue) 8.50 8.50 8.50 8.50 738,922
20th Oct 2025 (Mon) 8.50 8.75 8.50 8.50 552,671
17th Oct 2025 (Fri) 8.25 8.50 8.25 8.50 479,371
16th Oct 2025 (Thu) 8.75 8.75 8.25 8.25 571,258
15th Oct 2025 (Wed) 9.00 9.00 8.75 8.75 750,619
14th Oct 2025 (Tue) 9.00 9.00 8.75 9.00 564,595
13th Oct 2025 (Mon) 8.625 9.00 8.625 9.00 1,186,088
10th Oct 2025 (Fri) 9.00 9.00 8.625 8.625 277,418
9th Oct 2025 (Thu) 9.00 9.50 9.50 9.50 425,726
8th Oct 2025 (Wed) 8.50 9.00 8.50 9.00 735,641
7th Oct 2025 (Tue) 8.50 8.50 8.50 8.50 350,944
6th Oct 2025 (Mon) 8.75 8.75 8.25 8.50 1,435,842
3rd Oct 2025 (Fri) 8.75 9.00 9.00 9.00 456,291
2nd Oct 2025 (Thu) 8.50 8.75 8.50 8.75 1,184,846
1st Oct 2025 (Wed) 8.50 8.50 8.50 8.50 176,219
30th Sep 2025 (Tue) 8.75 8.75 8.50 8.50 1,421,670
29th Sep 2025 (Mon) 9.00 9.00 8.50 8.75 1,568,969
26th Sep 2025 (Fri) 9.50 9.50 9.00 9.00 1,103,175
25th Sep 2025 (Thu) 9.50 9.50 9.50 9.50 610,129
24th Sep 2025 (Wed) 9.50 10.00 9.00 9.00 1,109,174
23rd Sep 2025 (Tue) 9.50 10.00 9.50 10.00 957,454
22nd Sep 2025 (Mon) 9.50 10.00 9.50 9.50 803,854
19th Sep 2025 (Fri) 9.625 9.625 9.125 9.50 1,249,361
18th Sep 2025 (Thu) 9.50 9.75 9.25 9.625 1,444,417
17th Sep 2025 (Wed) 10.00 10.00 9.25 9.75 923,138
16th Sep 2025 (Tue) 10.00 10.00 10.00 10.00 1,148,632
15th Sep 2025 (Mon) 10.50 10.50 9.50 9.75 702,894
12th Sep 2025 (Fri) 10.00 11.00 10.00 10.50 784,159
11th Sep 2025 (Thu) 10.00 10.502 10.00 10.00 1,019,855
10th Sep 2025 (Wed) 9.25 10.00 9.25 10.00 1,528,457
9th Sep 2025 (Tue) 10.00 10.00 8.25 9.25 2,890,197
8th Sep 2025 (Mon) 9.75 11.00 9.75 10.00 3,099,167
5th Sep 2025 (Fri) 10.75 11.00 9.75 9.75 2,002,409
4th Sep 2025 (Thu) 12.25 11.25 10.75 10.75 4,108,739
3rd Sep 2025 (Wed) 9.25 12.25 9.25 12.25 4,182,196
2nd Sep 2025 (Tue) 8.25 9.35 8.75 9.35 3,270,137
1st Sep 2025 (Mon) 7.25 8.25 7.25 8.25 2,779,791
29th Aug 2025 (Fri) 6.25 7.25 6.25 7.25 3,074,329
28th Aug 2025 (Thu) 6.50 6.50 6.25 6.25 2,708,186
FTSE 100 Latest
Value9,696.74
Change42.92