Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 16.250 | 16.500 | 15.500 | 15.750 | 157.50 | 1,359,512 |
| 2026-05-05 | 15.495 | 16.500 | 15.495 | 16.250 | 162.50 | 4,044,280 |
| 2026-05-01 | 14.000 | 15.500 | 13.500 | 15.100 | 151.00 | 2,457,619 |
| 2026-04-30 | 13.750 | 14.350 | 13.500 | 14.000 | 140.00 | 765,600 |
| 2026-04-29 | 13.750 | 14.000 | 13.500 | 13.650 | 136.50 | 3,797,719 |
| 2026-04-28 | 13.475 | 14.060 | 13.475 | 13.750 | 137.50 | 7,534,439 |
| 2026-04-27 | 13.000 | 13.500 | 12.500 | 13.000 | 130.00 | 1,140,558 |
| 2026-04-24 | 13.000 | 13.400 | 12.710 | 12.750 | 127.50 | 1,483,113 |
| 2026-04-23 | 13.250 | 13.500 | 12.500 | 13.000 | 130.00 | 462,486 |
| 2026-04-22 | 13.250 | 13.500 | 12.900 | 13.250 | 132.50 | 3,001,595 |
| 2026-04-21 | 13.250 | 13.500 | 13.000 | 13.250 | 132.50 | 2,686,374 |
| 2026-04-20 | 13.250 | 13.500 | 13.000 | 13.250 | 132.50 | 1,879,530 |
| 2026-04-17 | 13.250 | 13.475 | 13.150 | 13.250 | 132.50 | 324,457 |
| 2026-04-16 | 13.500 | 14.000 | 13.000 | 13.250 | 132.50 | 766,577 |
| 2026-04-15 | 12.500 | 14.000 | 12.500 | 13.500 | 135.00 | 4,588,029 |
| 2026-04-14 | 12.750 | 13.000 | 12.455 | 12.500 | 125.00 | 759,311 |
| 2026-04-13 | 12.500 | 13.000 | 12.000 | 12.750 | 127.50 | 1,040,025 |
| 2026-04-10 | 12.250 | 13.000 | 12.000 | 12.500 | 125.00 | 1,132,692 |
| 2026-04-09 | 12.000 | 12.500 | 11.500 | 12.250 | 122.50 | 868,200 |
| 2026-04-08 | 11.500 | 12.500 | 11.000 | 12.000 | 120.00 | 341,542 |
| 2026-04-07 | 11.250 | 12.000 | 11.000 | 11.500 | 115.00 | 2,920,469 |
| 2026-04-02 | 11.250 | 11.500 | 11.000 | 11.250 | 112.50 | 506,802 |
| 2026-04-01 | 11.250 | 11.500 | 11.000 | 11.250 | 112.50 | 791,523 |
| 2026-03-31 | 11.500 | 11.500 | 11.000 | 11.250 | 112.50 | 685,736 |
| 2026-03-30 | 11.500 | 12.000 | 11.000 | 11.250 | 112.50 | 480,537 |
| 2026-03-27 | 11.750 | 12.000 | 11.200 | 11.500 | 115.00 | 914,465 |
| 2026-03-26 | 11.750 | 12.000 | 11.500 | 11.750 | 117.50 | 1,203,666 |
| 2026-03-25 | 11.250 | 12.000 | 11.000 | 11.750 | 117.50 | 1,018,641 |
| 2026-03-24 | 11.500 | 11.500 | 11.000 | 11.250 | 112.50 | 315,440 |
| 2026-03-23 | 11.750 | 12.000 | 11.000 | 11.500 | 115.00 | 329,206 |
| 2026-03-20 | 11.750 | 12.500 | 11.250 | 11.750 | 117.50 | 705,917 |
| 2026-03-19 | 12.250 | 12.900 | 11.550 | 12.900 | 129.00 | 1,663,674 |
| 2026-03-18 | 12.750 | 13.000 | 12.000 | 12.300 | 123.00 | 162,076 |
| 2026-03-17 | 12.750 | 12.850 | 12.500 | 12.750 | 127.50 | 306,385 |
| 2026-03-16 | 12.750 | 13.000 | 12.500 | 12.750 | 127.50 | 151,203 |
| 2026-03-13 | 12.750 | 13.000 | 12.600 | 12.750 | 127.50 | 241,334 |
| 2026-03-12 | 12.750 | 12.890 | 12.600 | 12.750 | 127.50 | 17,755 |
| 2026-03-11 | 12.300 | 13.500 | 12.300 | 12.750 | 127.50 | 482,319 |
| 2026-03-10 | 12.250 | 13.000 | 12.000 | 12.500 | 125.00 | 2,873,972 |
| 2026-03-09 | 12.850 | 13.200 | 12.000 | 12.250 | 122.50 | 2,039,998 |
| 2026-03-06 | 12.850 | 13.181 | 12.605 | 12.850 | 128.50 | 569,815 |
| 2026-03-05 | 12.525 | 13.200 | 12.450 | 12.850 | 128.50 | 685,423 |
| 2026-03-04 | 12.400 | 12.750 | 12.300 | 12.525 | 125.25 | 164,120 |
| 2026-03-03 | 13.000 | 13.000 | 12.200 | 12.400 | 124.00 | 1,351,504 |
| 2026-03-02 | 13.100 | 13.500 | 12.700 | 13.100 | 131.00 | 330,140 |
| 2026-02-27 | 13.500 | 14.000 | 13.300 | 13.400 | 134.00 | 1,422,866 |
| 2026-02-26 | 13.500 | 13.950 | 13.423 | 13.500 | 135.00 | 801,043 |
| 2026-02-25 | 13.500 | 14.000 | 13.000 | 13.500 | 135.00 | 1,668,500 |
| 2026-02-24 | 13.500 | 13.950 | 13.000 | 13.500 | 135.00 | 740,350 |
| 2026-02-23 | 13.250 | 14.000 | 13.000 | 13.500 | 135.00 | 730,182 |
| 2026-02-20 | 13.250 | 14.000 | 13.000 | 13.250 | 132.50 | 1,574,523 |
| 2026-02-19 | 13.081 | 13.500 | 13.081 | 13.250 | 132.50 | 1,545,525 |
| 2026-02-18 | 12.975 | 13.250 | 12.800 | 13.025 | 130.25 | 8,825,712 |
| 2026-02-17 | 12.975 | 13.250 | 12.900 | 12.975 | 129.75 | 228,244 |
| 2026-02-16 | 12.975 | 13.250 | 12.898 | 12.975 | 129.75 | 343,316 |
| 2026-02-13 | 12.500 | 14.000 | 12.500 | 14.000 | 140.00 | 1,196,952 |
| 2026-02-12 | 12.500 | 13.000 | 12.000 | 12.500 | 125.00 | 271,419 |
| 2026-02-11 | 12.000 | 12.840 | 11.520 | 12.500 | 125.00 | 1,875,140 |
| 2026-02-10 | 13.000 | 13.250 | 11.500 | 12.400 | 124.00 | 1,926,175 |
| 2026-02-09 | 13.000 | 13.250 | 12.750 | 12.875 | 128.75 | 69,927 |
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.