Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 91.000 | 92.000 | 90.000 | 91.000 | 91.000 | 86,331 |
| 2026-10-22 | 92.500 | 95.000 | 90.000 | 91.000 | 91.000 | 65,518 |
| 2026-10-21 | 90.200 | 90.200 | 90.200 | 90.200 | 90.200 | 87,877 |
| 2026-10-20 | 9.350 | 9.400 | 9.240 | 9.300 | 93.000 | 1,508,720 |
| 2026-10-19 | 9.350 | 9.400 | 9.300 | 9.300 | 93.000 | 825,434 |
| 2026-10-16 | 9.350 | 9.400 | 9.300 | 9.300 | 93.000 | 278,709 |
| 2026-10-15 | 9.350 | 9.400 | 9.300 | 9.350 | 93.500 | 616,396 |
| 2026-10-14 | 9.350 | 9.400 | 9.335 | 9.350 | 93.500 | 1,448,533 |
| 2026-10-13 | 9.350 | 9.420 | 9.300 | 9.350 | 93.500 | 1,065,830 |
| 2026-10-12 | 9.350 | 9.400 | 9.300 | 9.350 | 93.500 | 896,271 |
| 2026-10-09 | 9.400 | 9.500 | 9.300 | 9.300 | 93.000 | 1,648,056 |
| 2026-10-08 | 9.400 | 9.500 | 9.300 | 9.400 | 94.000 | 250,493 |
| 2026-10-07 | 9.450 | 9.500 | 9.300 | 9.400 | 94.000 | 1,306,032 |
| 2026-10-06 | 9.400 | 9.600 | 9.360 | 9.450 | 94.500 | 4,319,405 |
| 2026-10-05 | 9.400 | 9.500 | 9.300 | 9.400 | 94.000 | 824,430 |
| 2026-10-02 | 9.350 | 9.500 | 9.300 | 9.500 | 95.000 | 1,881,946 |
| 2026-10-01 | 9.400 | 9.400 | 9.300 | 9.350 | 93.500 | 1,350,349 |
| 2026-09-30 | 9.450 | 9.500 | 9.326 | 9.400 | 94.000 | 543,176 |
| 2026-09-29 | 9.550 | 9.600 | 9.400 | 9.500 | 95.000 | 1,116,234 |
| 2026-09-28 | 9.550 | 9.600 | 9.500 | 9.550 | 95.500 | 849,202 |
| 2026-09-25 | 9.600 | 9.700 | 9.501 | 9.550 | 95.500 | 590,848 |
| 2026-09-24 | 9.800 | 9.900 | 9.525 | 9.600 | 96.000 | 1,991,382 |
| 2026-09-23 | 9.800 | 9.900 | 9.700 | 9.700 | 97.000 | 1,153,177 |
| 2026-09-22 | 9.800 | 9.900 | 9.600 | 9.700 | 97.000 | 1,109,684 |
| 2026-09-21 | 9.750 | 9.900 | 9.680 | 9.800 | 98.000 | 1,290,880 |
| 2026-09-18 | 9.850 | 9.900 | 9.700 | 9.750 | 97.500 | 1,402,991 |
| 2026-09-17 | 9.850 | 9.920 | 9.800 | 9.850 | 98.500 | 888,294 |
| 2026-09-16 | 9.850 | 9.900 | 9.800 | 9.900 | 99.000 | 920,045 |
| 2026-09-15 | 9.950 | 10.200 | 9.800 | 9.850 | 98.500 | 1,034,997 |
| 2026-09-14 | 10.150 | 10.165 | 9.800 | 9.950 | 99.500 | 1,657,949 |
| 2026-09-11 | 10.050 | 10.200 | 10.000 | 10.150 | 101.50 | 10,293,774 |
| 2026-09-10 | 10.100 | 10.550 | 10.000 | 10.100 | 101.00 | 11,342,918 |
| 2026-09-09 | 9.900 | 10.500 | 9.800 | 10.050 | 100.50 | 7,246,812 |
| 2026-09-08 | 9.800 | 10.000 | 9.800 | 9.900 | 99.000 | 2,966,823 |
| 2026-09-07 | 9.600 | 9.900 | 9.590 | 9.800 | 98.000 | 2,565,172 |
| 2026-09-04 | 9.550 | 9.700 | 9.500 | 9.560 | 95.600 | 791,040 |
| 2026-09-03 | 9.600 | 9.700 | 9.535 | 9.550 | 95.500 | 2,361,253 |
| 2026-09-02 | 9.600 | 9.700 | 9.500 | 9.600 | 96.000 | 1,630,091 |
| 2026-09-01 | 9.750 | 9.900 | 9.500 | 9.600 | 96.000 | 1,166,420 |
| 2026-08-28 | 9.600 | 9.900 | 9.565 | 9.750 | 97.500 | 1,182,011 |
| 2026-08-27 | 9.700 | 9.800 | 9.500 | 9.620 | 96.200 | 2,110,255 |
| 2026-08-26 | 9.700 | 9.800 | 9.600 | 9.700 | 97.000 | 931,743 |
| 2026-08-25 | 9.800 | 9.820 | 9.630 | 9.700 | 97.000 | 2,129,883 |
| 2026-08-24 | 9.700 | 10.000 | 9.700 | 9.800 | 98.000 | 3,650,631 |
| 2026-08-21 | 9.550 | 9.800 | 9.500 | 9.700 | 97.000 | 9,389,334 |
| 2026-08-20 | 9.600 | 9.700 | 9.500 | 9.500 | 95.000 | 7,995,233 |
| 2026-08-19 | 9.700 | 9.800 | 9.500 | 9.600 | 96.000 | 8,012,305 |
| 2026-08-18 | 9.600 | 9.700 | 9.500 | 9.500 | 95.000 | 1,334,428 |
| 2026-08-17 | 9.600 | 9.700 | 9.500 | 9.540 | 95.400 | 1,769,094 |
| 2026-08-14 | 9.600 | 9.700 | 9.500 | 9.600 | 96.000 | 886,705 |
| 2026-08-13 | 9.600 | 9.700 | 9.500 | 9.560 | 95.600 | 1,381,677 |
| 2026-08-12 | 9.600 | 9.700 | 9.500 | 9.600 | 96.000 | 992,478 |
| 2026-08-11 | 9.500 | 9.700 | 9.450 | 9.600 | 96.000 | 3,969,591 |
| 2026-08-10 | 9.450 | 9.500 | 9.400 | 9.500 | 95.000 | 4,518,969 |
| 2026-08-07 | 9.600 | 9.700 | 9.400 | 9.450 | 94.500 | 4,518,262 |
| 2026-08-06 | 9.800 | 9.820 | 9.500 | 9.500 | 95.000 | 8,192,908 |
| 2026-08-05 | 9.850 | 9.900 | 9.700 | 9.740 | 97.400 | 1,764,248 |
| 2026-08-04 | 9.900 | 10.000 | 9.600 | 9.900 | 99.000 | 4,826,456 |
| 2026-08-03 | 9.750 | 10.000 | 9.700 | 9.900 | 99.000 | 5,500,747 |
| 2026-07-31 | 9.800 | 9.900 | 9.700 | 9.750 | 97.500 | 2,099,398 |
Page 1 of 2 · 64 trading daysOlder →
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.