Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 9.900 | 9.900 | 9.700 | 9.800 | 98.000 | 3,936,750 |
| 2026-07-29 | 9.900 | 10.000 | 9.800 | 9.900 | 99.000 | 2,718,058 |
| 2026-07-28 | 9.750 | 10.100 | 9.630 | 9.950 | 99.500 | 21,842,659 |
| 2026-07-27 | 9.400 | 9.800 | 9.300 | 9.640 | 96.400 | 23,742,236 |
| 2026-07-24 | 10.500 | 11.000 | 9.320 | 9.400 | 94.000 | 21,654,799 |
| 2026-07-23 | 12.750 | 13.000 | 9.903 | 10.500 | 105.00 | 19,012,510 |
| 2026-07-22 | 13.250 | 13.500 | 12.550 | 12.750 | 127.50 | 1,344,509 |
| 2026-07-21 | 13.500 | 14.000 | 13.000 | 13.500 | 135.00 | 686,674 |
| 2026-07-20 | 13.250 | 14.000 | 13.000 | 13.500 | 135.00 | 1,295,175 |
| 2026-07-17 | 13.250 | 13.500 | 13.000 | 13.250 | 132.50 | 1,601,429 |
| 2026-07-16 | 13.000 | 13.500 | 13.000 | 13.250 | 132.50 | 874,499 |
| 2026-07-15 | 13.250 | 13.500 | 12.700 | 13.200 | 132.00 | 1,067,603 |
| 2026-07-14 | 13.750 | 14.000 | 13.000 | 13.250 | 132.50 | 956,534 |
| 2026-07-13 | 13.750 | 14.500 | 13.500 | 13.600 | 136.00 | 482,682 |
| 2026-07-10 | 13.750 | 14.500 | 13.700 | 13.750 | 137.50 | 724,949 |
| 2026-07-09 | 13.750 | 14.500 | 13.550 | 14.000 | 140.00 | 1,733,338 |
| 2026-07-08 | 14.750 | 15.000 | 12.700 | 13.750 | 137.50 | 3,051,039 |
| 2026-07-07 | 14.750 | 15.500 | 14.500 | 14.750 | 147.50 | 465,939 |
| 2026-07-06 | 14.210 | 15.500 | 14.210 | 14.750 | 147.50 | 2,226,300 |
| 2026-07-03 | 15.000 | 15.220 | 14.000 | 14.250 | 142.50 | 2,562,904 |
| 2026-07-02 | 17.000 | 17.000 | 14.750 | 15.000 | 150.00 | 3,294,950 |
| 2026-07-01 | 17.250 | 18.000 | 16.500 | 16.800 | 168.00 | 1,615,746 |
| 2026-06-30 | 16.750 | 17.500 | 16.500 | 17.500 | 175.00 | 2,319,559 |
| 2026-06-29 | 18.000 | 18.500 | 16.000 | 16.750 | 167.50 | 4,565,791 |
| 2026-06-26 | 19.500 | 20.000 | 16.600 | 18.400 | 184.00 | 4,775,172 |
| 2026-06-25 | 20.500 | 21.000 | 19.000 | 19.000 | 190.00 | 943,409 |
| 2026-06-24 | 21.000 | 21.500 | 20.000 | 20.500 | 205.00 | 330,381 |
| 2026-06-23 | 21.000 | 22.000 | 20.500 | 21.000 | 210.00 | 1,860,005 |
| 2026-06-22 | 20.750 | 21.000 | 20.500 | 21.000 | 210.00 | 841,943 |
| 2026-06-19 | 20.750 | 21.000 | 20.500 | 20.750 | 207.50 | 511,758 |
| 2026-06-18 | 20.500 | 21.000 | 20.000 | 20.750 | 207.50 | 967,043 |
| 2026-06-17 | 20.500 | 21.000 | 20.000 | 20.500 | 205.00 | 138,048 |
| 2026-06-16 | 20.250 | 21.000 | 20.000 | 20.500 | 205.00 | 575,041 |
| 2026-06-15 | 19.500 | 20.450 | 19.000 | 20.250 | 202.50 | 1,127,371 |
| 2026-06-12 | 19.000 | 20.000 | 18.500 | 19.500 | 195.00 | 1,170,405 |
| 2026-06-11 | 20.500 | 21.000 | 18.180 | 18.750 | 187.50 | 3,390,364 |
| 2026-06-10 | 22.250 | 23.000 | 19.500 | 20.500 | 205.00 | 2,413,895 |
| 2026-06-09 | 21.750 | 22.500 | 21.500 | 22.250 | 222.50 | 902,495 |
| 2026-06-08 | 22.500 | 23.000 | 21.100 | 21.750 | 217.50 | 1,925,172 |
| 2026-06-05 | 22.750 | 23.000 | 22.000 | 22.600 | 226.00 | 708,475 |
| 2026-06-04 | 23.000 | 23.500 | 22.500 | 22.500 | 225.00 | 418,333 |
| 2026-06-03 | 23.750 | 24.000 | 22.000 | 23.000 | 230.00 | 1,580,237 |
| 2026-06-02 | 24.500 | 25.000 | 23.500 | 23.750 | 237.50 | 1,195,750 |
| 2026-06-01 | 24.000 | 25.000 | 23.500 | 24.500 | 245.00 | 1,928,035 |
| 2026-05-29 | 24.500 | 25.000 | 23.500 | 23.900 | 239.00 | 1,074,441 |
| 2026-05-28 | 24.500 | 25.000 | 23.500 | 24.500 | 245.00 | 1,298,237 |
| 2026-05-27 | 23.000 | 25.000 | 22.925 | 24.500 | 245.00 | 2,588,330 |
| 2026-05-26 | 22.000 | 23.500 | 21.500 | 23.000 | 230.00 | 1,485,535 |
| 2026-05-22 | 21.000 | 22.600 | 20.500 | 22.000 | 220.00 | 1,545,947 |
| 2026-05-21 | 20.500 | 22.500 | 20.000 | 21.000 | 210.00 | 4,252,825 |
| 2026-05-20 | 26.500 | 27.000 | 20.000 | 20.500 | 205.00 | 12,503,873 |
| 2026-05-19 | 25.250 | 29.500 | 24.500 | 26.500 | 265.00 | 11,800,025 |
| 2026-05-18 | 22.750 | 25.500 | 22.000 | 25.000 | 250.00 | 8,432,861 |
| 2026-05-15 | 21.000 | 22.900 | 20.500 | 22.750 | 227.50 | 3,976,226 |
| 2026-05-14 | 20.250 | 22.000 | 20.055 | 21.000 | 210.00 | 4,397,675 |
| 2026-05-13 | 18.385 | 20.500 | 18.385 | 20.000 | 200.00 | 2,191,000 |
| 2026-05-12 | 19.000 | 19.000 | 18.000 | 18.500 | 185.00 | 1,318,583 |
| 2026-05-11 | 17.000 | 19.500 | 16.500 | 19.000 | 190.00 | 3,529,579 |
| 2026-05-08 | 16.750 | 17.500 | 16.500 | 17.000 | 170.00 | 1,625,386 |
| 2026-05-07 | 15.750 | 17.000 | 15.500 | 16.500 | 165.00 | 1,772,778 |
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.