Sealand Capital Galaxy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 2.500 | 3.000 | 1.650 | 1.750 | 1.750 | 54,334,771 |
| 2025-02-21 | 2.250 | 3.388 | 1.500 | 2.200 | 2.200 | 28,109,877 |
| 2025-02-20 | 3.250 | 3.500 | 2.033 | 2.260 | 2.260 | 36,530,254 |
| 2025-02-19 | 3.250 | 4.000 | 3.000 | 3.300 | 3.300 | 20,067,611 |
| 2025-02-18 | 3.000 | 4.000 | 2.600 | 3.020 | 3.020 | 33,526,670 |
| 2025-02-17 | 2.500 | 3.500 | 2.500 | 2.700 | 2.700 | 24,992,344 |
| 2025-02-14 | 1.750 | 2.750 | 1.500 | 2.140 | 2.140 | 25,202,456 |
| 2025-02-13 | 2.500 | 2.800 | 1.500 | 1.580 | 1.580 | 22,837,316 |
| 2025-02-12 | 3.000 | 3.400 | 2.100 | 2.500 | 2.500 | 15,420,173 |
| 2025-02-11 | 2.750 | 3.400 | 2.200 | 2.800 | 2.800 | 34,702,517 |
| 2025-02-10 | 4.000 | 4.500 | 2.500 | 2.500 | 2.500 | 24,209,406 |
| 2025-02-07 | 4.000 | 4.500 | 3.500 | 3.580 | 3.580 | 10,518,378 |
| 2025-02-06 | 4.250 | 4.500 | 3.000 | 4.000 | 4.000 | 10,257,564 |
| 2025-02-05 | 5.500 | 5.500 | 3.500 | 4.000 | 4.000 | 16,765,441 |
| 2025-02-04 | 7.250 | 7.500 | 5.000 | 5.400 | 5.400 | 13,328,424 |
| 2025-02-03 | 6.500 | 7.500 | 6.000 | 6.900 | 6.900 | 6,730,710 |
| 2025-01-31 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 21,652,337 |
| 2025-01-30 | 8.000 | 8.500 | 6.000 | 6.500 | 6.500 | 10,203,917 |
| 2025-01-29 | 5.750 | 9.000 | 5.000 | 7.600 | 7.600 | 16,781,451 |
| 2025-01-28 | 7.500 | 8.500 | 4.500 | 5.800 | 5.800 | 14,011,727 |
| 2025-01-27 | 9.250 | 10.000 | 7.000 | 7.500 | 7.500 | 9,780,786 |
| 2025-01-24 | 9.250 | 11.250 | 6.760 | 8.000 | 8.000 | 11,550,841 |
| 2025-01-23 | 11.500 | 12.100 | 7.500 | 9.000 | 9.000 | 13,022,090 |
| 2025-01-22 | 12.250 | 13.500 | 10.000 | 11.000 | 11.000 | 15,614,226 |
| 2025-01-21 | 12.750 | 13.500 | 8.500 | 11.500 | 11.500 | 24,632,894 |
| 2025-01-20 | 10.750 | 13.000 | 10.550 | 11.900 | 11.900 | 29,657,698 |
| 2025-01-17 | 10.000 | 11.500 | 9.500 | 10.900 | 10.900 | 24,198,589 |
| 2025-01-16 | 8.000 | 10.500 | 7.750 | 9.700 | 9.700 | 24,166,137 |
| 2025-01-15 | 5.500 | 8.500 | 5.000 | 8.000 | 8.000 | 22,860,215 |
| 2025-01-14 | 4.700 | 6.200 | 4.605 | 5.200 | 5.200 | 13,216,675 |
| 2025-01-13 | 4.600 | 5.750 | 4.075 | 4.850 | 4.850 | 24,831,566 |
| 2025-01-10 | 3.200 | 5.300 | 3.000 | 4.600 | 4.600 | 13,572,376 |
| 2025-01-09 | 4.200 | 4.400 | 2.903 | 3.200 | 3.200 | 7,682,301 |
| 2025-01-08 | 4.050 | 4.873 | 3.900 | 4.140 | 4.140 | 5,008,175 |
| 2025-01-07 | 3.250 | 4.500 | 3.075 | 4.050 | 4.050 | 10,384,839 |
| 2025-01-06 | 1.700 | 3.448 | 1.700 | 3.100 | 3.100 | 15,576,559 |
| 2025-01-03 | 1.550 | 1.800 | 1.550 | 1.600 | 1.600 | 88,300 |
| 2025-01-02 | 1.550 | 1.800 | 1.550 | 1.550 | 1.550 | 178,259 |
| 2024-12-31 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 753,422 |
| 2024-12-30 | 1.430 | 1.550 | 1.430 | 1.550 | 1.550 | 1,702,194 |
| 2024-12-27 | 1.500 | 1.700 | 1.500 | 1.500 | 1.500 | 15,826 |
| 2024-12-24 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 69,118 |
| 2024-12-23 | 1.300 | 1.300 | 1.220 | 1.300 | 1.300 | 5,057,256 |
| 2024-12-20 | 1.400 | 1.418 | 1.200 | 1.300 | 1.300 | 12,513,102 |
| 2024-12-19 | 1.315 | 1.450 | 1.315 | 1.400 | 1.400 | 2,085,469 |
| 2024-12-18 | 1.400 | 1.400 | 1.200 | 1.300 | 1.300 | 994,519 |
| 2024-12-17 | 1.656 | 1.656 | 1.192 | 1.400 | 1.400 | 15,192,276 |
| 2024-12-16 | 1.850 | 1.975 | 1.700 | 1.800 | 1.800 | 1,048,082 |
| 2024-12-13 | 1.700 | 2.100 | 1.600 | 1.790 | 1.790 | 4,744,997 |
| 2024-12-12 | 1.700 | 1.750 | 1.600 | 1.700 | 1.700 | 1,240,535 |
| 2024-12-11 | 1.500 | 1.778 | 1.400 | 1.680 | 1.680 | 5,926,348 |
| 2024-12-10 | 1.500 | 1.750 | 1.200 | 1.500 | 1.500 | 13,178,769 |
| 2024-12-09 | 2.300 | 2.400 | 1.325 | 1.450 | 1.450 | 16,007,044 |
| 2024-12-06 | 1.140 | 2.900 | 1.140 | 2.020 | 2.020 | 17,996,526 |
| 2024-12-05 | 0.850 | 1.570 | 0.850 | 1.100 | 1.100 | 28,859,587 |
| 2024-12-04 | 0.547 | 1.670 | 0.547 | 0.800 | 0.800 | 95,731,553 |
| 2024-12-03 | 0.338 | 0.530 | 0.338 | 0.500 | 0.500 | 46,259,550 |
| 2024-12-02 | 0.270 | 0.390 | 0.260 | 0.300 | 0.300 | 24,271,266 |
| 2024-11-29 | 0.265 | 0.270 | 0.265 | 0.270 | 0.270 | 3,649,542 |
| 2024-11-28 | 0.255 | 0.265 | 0.250 | 0.255 | 0.255 | 1,586,768 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.