Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 24.750 | 25.500 | 24.550 | 25.250 | 252.50 | 1,709,396 |
| 2023-01-06 | 25.000 | 25.000 | 24.500 | 24.750 | 247.50 | 287,331 |
| 2023-01-05 | 25.000 | 25.500 | 24.500 | 25.000 | 250.00 | 1,099,979 |
| 2023-01-04 | 24.500 | 25.625 | 24.500 | 25.000 | 250.00 | 1,293,311 |
| 2023-01-03 | 24.750 | 25.750 | 24.100 | 24.500 | 245.00 | 703,975 |
| 2022-12-30 | 25.000 | 25.300 | 24.000 | 24.750 | 247.50 | 153,794 |
| 2022-12-29 | 25.000 | 25.500 | 24.400 | 25.000 | 250.00 | 404,708 |
| 2022-12-28 | 24.500 | 25.500 | 24.000 | 25.000 | 250.00 | 528,903 |
| 2022-12-23 | 24.250 | 24.525 | 24.000 | 24.500 | 245.00 | 266,042 |
| 2022-12-22 | 24.250 | 25.000 | 24.000 | 24.250 | 242.50 | 418,382 |
| 2022-12-21 | 23.600 | 25.000 | 23.600 | 24.250 | 242.50 | 596,301 |
| 2022-12-20 | 23.500 | 24.000 | 23.111 | 23.500 | 235.00 | 353,676 |
| 2022-12-19 | 23.500 | 24.000 | 23.000 | 23.500 | 235.00 | 180,527 |
| 2022-12-16 | 23.250 | 24.000 | 23.000 | 23.500 | 235.00 | 230,721 |
| 2022-12-15 | 24.000 | 24.000 | 22.020 | 23.000 | 230.00 | 637,503 |
| 2022-12-14 | 24.000 | 26.560 | 24.000 | 24.000 | 240.00 | 726,525 |
| 2022-12-13 | 25.250 | 25.500 | 23.300 | 24.000 | 240.00 | 674,088 |
| 2022-12-12 | 26.500 | 27.000 | 24.955 | 25.250 | 252.50 | 928,220 |
| 2022-12-09 | 26.750 | 26.900 | 26.000 | 26.500 | 265.00 | 1,113,252 |
| 2022-12-08 | 26.750 | 28.000 | 26.500 | 27.000 | 270.00 | 1,598,740 |
| 2022-12-07 | 27.750 | 29.400 | 26.495 | 26.750 | 267.50 | 6,044,838 |
| 2022-12-06 | 23.400 | 27.000 | 23.000 | 27.000 | 270.00 | 2,549,583 |
| 2022-12-05 | 23.255 | 24.850 | 23.255 | 23.400 | 234.00 | 1,610,453 |
| 2022-12-02 | 22.500 | 23.500 | 21.900 | 23.250 | 232.50 | 222,008 |
| 2022-12-01 | 23.500 | 23.750 | 22.000 | 22.500 | 225.00 | 1,257,460 |
| 2022-11-30 | 23.490 | 24.500 | 23.490 | 23.750 | 237.50 | 1,115,283 |
| 2022-11-29 | 24.500 | 25.500 | 23.000 | 23.250 | 232.50 | 2,746,779 |
| 2022-11-28 | 22.750 | 25.375 | 22.515 | 25.100 | 251.00 | 4,252,566 |
| 2022-11-25 | 20.750 | 23.000 | 20.740 | 22.700 | 227.00 | 4,889,693 |
| 2022-11-24 | 19.250 | 21.200 | 19.000 | 20.750 | 207.50 | 1,865,256 |
| 2022-11-23 | 18.250 | 19.500 | 18.160 | 19.000 | 190.00 | 903,690 |
| 2022-11-22 | 17.766 | 18.500 | 17.766 | 18.250 | 182.50 | 468,870 |
| 2022-11-21 | 18.000 | 18.250 | 17.620 | 18.000 | 180.00 | 870,974 |
| 2022-11-18 | 17.875 | 18.150 | 17.800 | 18.000 | 180.00 | 277,290 |
| 2022-11-17 | 18.250 | 18.500 | 17.500 | 17.875 | 178.75 | 1,025,751 |
| 2022-11-16 | 18.600 | 18.600 | 18.000 | 18.250 | 182.50 | 386,884 |
| 2022-11-15 | 18.750 | 19.000 | 18.500 | 18.750 | 187.50 | 671,037 |
| 2022-11-14 | 18.500 | 19.500 | 18.000 | 18.750 | 187.50 | 1,478,541 |
| 2022-11-11 | 19.200 | 19.200 | 18.000 | 18.500 | 185.00 | 367,523 |
| 2022-11-10 | 19.000 | 19.500 | 18.730 | 19.000 | 190.00 | 700,340 |
| 2022-11-09 | 19.500 | 20.000 | 18.720 | 19.000 | 190.00 | 420,871 |
| 2022-11-08 | 20.000 | 20.186 | 19.000 | 19.500 | 195.00 | 791,755 |
| 2022-11-07 | 19.500 | 20.500 | 19.500 | 20.000 | 200.00 | 3,331,466 |
| 2022-11-04 | 18.750 | 19.500 | 18.750 | 19.125 | 191.25 | 1,767,263 |
| 2022-11-03 | 17.320 | 18.900 | 17.320 | 18.625 | 186.25 | 4,215,767 |
| 2022-11-02 | 17.125 | 17.500 | 16.700 | 17.250 | 172.50 | 733,373 |
| 2022-11-01 | 17.125 | 17.330 | 16.500 | 17.125 | 171.25 | 1,758,436 |
| 2022-10-31 | 16.250 | 19.000 | 15.500 | 16.750 | 167.50 | 4,598,411 |
| 2022-10-28 | 15.250 | 16.950 | 15.000 | 15.800 | 158.00 | 1,933,391 |
| 2022-10-27 | 14.875 | 15.304 | 14.700 | 15.150 | 151.50 | 3,063,265 |
| 2022-10-26 | 15.125 | 15.200 | 14.160 | 14.875 | 148.75 | 3,432,136 |
| 2022-10-25 | 14.985 | 18.313 | 14.985 | 15.400 | 154.00 | 16,914,466 |
| 2022-10-24 | 12.750 | 13.400 | 12.600 | 13.125 | 131.25 | 551,076 |
| 2022-10-21 | 12.375 | 12.750 | 12.032 | 12.750 | 127.50 | 582,781 |
| 2022-10-20 | 12.750 | 12.750 | 12.150 | 12.375 | 123.75 | 295,465 |
| 2022-10-19 | 12.750 | 12.750 | 12.505 | 12.750 | 127.50 | 408,256 |
| 2022-10-18 | 13.000 | 13.000 | 12.700 | 13.000 | 130.00 | 209,462 |
| 2022-10-17 | 13.125 | 13.188 | 12.750 | 13.125 | 131.25 | 90,712 |
| 2022-10-14 | 13.250 | 13.395 | 12.650 | 13.125 | 131.25 | 354,914 |
| 2022-10-13 | 13.250 | 14.000 | 13.250 | 13.250 | 132.50 | 542,337 |
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.