Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pci-pal (PCIP) Share Price

Intraday
Historical

Price	46.00p on 18-07-2025 at 18:50:07
Change	-0.60p -1.29%
Buy	47.00p
Sell	45.00p
Buy / Sell PCIP Shares

Last Trade:	Buy 5,000.00 at 46.90p
Day's Volume:	37,363
Last Close:	46.00p
Open:	46.00p
ISIN:	GB0009737155

Day's Range	46.00p - 46.50p
52wk Range:	42.50p - 73.00p
Market Capitalisation:	£33.33m
VWAP:	46.59055p
Shares in Issue:	72.45m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pci-pal (PCIP) Latest Trades
Buy*	5,000	46.90p	Ordinary	16:19:27 - 18-Jul-25
Buy*	5,000	46.95p	Ordinary	15:10:27 - 18-Jul-25
Sell*	5,200	45.11p	Ordinary	13:40:38 - 18-Jul-25
Buy*	6,410	46.80p	Ordinary	11:31:02 - 18-Jul-25
Buy*	10,000	46.80p	Ordinary	09:09:05 - 18-Jul-25
Buy*	5,334	46.75p	Ordinary	08:27:22 - 18-Jul-25
Buy*	419	46.75p	Ordinary	08:00:13 - 18-Jul-25
Buy*	5,000	46.60p	Suspected BUY Trade	16:35:28 - 17-Jul-25
Buy*	4,283	46.69p	Ordinary	15:31:45 - 17-Jul-25
Buy*	5,000	46.95p	Ordinary	13:39:17 - 17-Jul-25

See more Pci-pal trades

Pci-pal (PCIP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	46.00	46.50	46.00	46.00	37,363
17th Jul 2025 (Thu)	46.00	46.60	46.60	46.60	20,743
16th Jul 2025 (Wed)	46.00	46.00	46.00	46.00	49,597
15th Jul 2025 (Tue)	48.50	48.50	46.00	46.00	175,412
14th Jul 2025 (Mon)	49.00	49.00	48.50	48.50	130,545
11th Jul 2025 (Fri)	49.00	49.00	49.00	49.00	5,751
10th Jul 2025 (Thu)	51.50	51.50	49.00	49.00	70,162
9th Jul 2025 (Wed)	51.50	51.50	51.50	51.50	74,135
8th Jul 2025 (Tue)	51.50	51.50	51.50	51.50	55,000
7th Jul 2025 (Mon)	51.50	51.50	51.50	51.50	295
4th Jul 2025 (Fri)	51.50	51.50	51.50	51.50	14,000
3rd Jul 2025 (Thu)	51.50	51.50	51.50	51.50	19,260
2nd Jul 2025 (Wed)	52.00	52.00	51.50	51.50	236,895
1st Jul 2025 (Tue)	52.00	52.00	52.00	52.00	40,162
30th Jun 2025 (Mon)	51.50	52.00	51.50	52.00	11,084
27th Jun 2025 (Fri)	51.50	51.50	51.50	51.50	565
26th Jun 2025 (Thu)	51.50	51.50	51.50	51.50	18,491
25th Jun 2025 (Wed)	51.50	51.50	51.50	51.50	0
24th Jun 2025 (Tue)	51.50	51.50	51.50	51.50	0
23rd Jun 2025 (Mon)	52.00	52.00	51.50	51.50	46,064
20th Jun 2025 (Fri)	52.00	52.00	52.00	52.00	0
19th Jun 2025 (Thu)	52.00	52.00	52.00	52.00	14,282

See more Pci-pal price history

Date	Source	Headline
Pci-pal (PCIP) Regulatory News
1st Jul 2025 7:00 am	RNS	Board Changes
20th Jun 2025 12:00 pm	RNS	Issue of Equity & TVR
3rd Apr 2025 9:24 am	RNS	Holding(s) in Company
12th Mar 2025 3:20 pm	RNS	Director Share Purchases
10th Mar 2025 7:00 am	RNS-R	PCI Pal and RingCentral Inc Partnership
6th Mar 2025 2:00 pm	RNS	PDMR Issue of Options
4th Mar 2025 3:49 pm	RNS	Director Share Purchase
4th Mar 2025 7:00 am	RNS	Interim Results, Analyst Briefing & Investor Pres
18th Feb 2025 7:00 am	RNS	Notice of Results, Analyst Briefing, Investor Pres
27th Jan 2025 7:00 am	RNS	Trading Update

See more Pci-pal regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48