Scancell Hldgs Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,269 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.