Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	13.000	13.250	12.750	13.000	130.00	505,594
2026-02-05	13.250	13.750	12.750	13.000	130.00	2,012,040
2026-02-04	13.250	13.750	13.250	13.250	132.50	418,472
2026-02-03	13.250	13.750	12.750	13.250	132.50	1,275,476
2026-02-02	13.250	13.750	13.150	13.750	137.50	619,669
2026-01-30	13.000	14.000	12.750	13.250	132.50	2,067,373
2026-01-29	13.375	13.650	12.750	13.000	130.00	2,972,014
2026-01-28	12.875	13.500	12.750	13.375	133.75	2,452,211
2026-01-27	13.375	13.500	12.600	12.875	128.75	2,365,967
2026-01-26	13.350	14.000	13.000	13.375	133.75	7,055,710
2026-01-23	13.250	13.600	13.000	13.200	132.00	2,247,653
2026-01-22	13.350	13.500	13.000	13.250	132.50	1,720,358
2026-01-21	13.250	13.690	13.100	13.500	135.00	4,546,330
2026-01-20	13.000	14.000	13.000	13.000	130.00	5,496,832
2026-01-19	11.810	13.250	11.810	13.000	130.00	3,533,224
2026-01-16	11.850	12.200	11.700	11.700	117.00	473,904
2026-01-15	11.750	12.200	11.500	11.850	118.50	1,170,068
2026-01-14	11.750	12.000	11.520	11.750	117.50	766,488
2026-01-13	12.250	12.500	11.250	11.750	117.50	2,518,017
2026-01-12	11.250	12.335	11.000	12.250	122.50	3,539,879
2026-01-09	10.900	11.500	10.900	11.250	112.50	3,062,665
2026-01-08	10.000	10.900	9.800	10.750	107.50	1,761,985
2026-01-07	10.000	10.175	9.850	10.000	100.00	486,049
2026-01-06	10.100	10.400	9.500	10.000	100.00	4,772,137
2026-01-05	9.900	10.300	9.700	10.100	101.00	2,675,185
2026-01-02	9.900	10.120	9.875	9.900	99.000	80,893
2025-12-31	9.900	10.140	9.700	9.900	99.000	302,135
2025-12-30	9.750	10.150	9.600	9.900	99.000	619,722
2025-12-29	9.750	9.900	9.750	9.750	97.500	106,694
2025-12-24	9.750	9.897	9.600	9.750	97.500	157,764
2025-12-23	9.800	10.090	9.750	9.750	97.500	249,610
2025-12-22	10.000	10.400	9.500	9.900	99.000	5,434,607
2025-12-19	10.200	10.400	9.600	10.000	100.00	524,687
2025-12-18	10.200	10.400	10.000	10.200	102.00	412,314
2025-12-17	10.200	10.400	10.100	10.200	102.00	646,362
2025-12-16	10.200	10.230	10.083	10.200	102.00	641,911
2025-12-15	9.950	10.400	9.600	10.200	102.00	2,179,137
2025-12-12	9.900	10.199	9.900	9.900	99.000	870,115
2025-12-11	9.900	10.200	9.890	9.900	99.000	533,433
2025-12-10	9.800	10.200	9.600	9.900	99.000	1,238,356
2025-12-09	10.400	10.800	9.688	9.800	98.000	4,985,833
2025-12-08	9.950	10.500	9.700	10.250	102.50	2,272,709
2025-12-05	9.750	10.200	9.700	9.950	99.500	5,942,203
2025-12-04	9.750	9.990	9.500	9.750	97.500	962,127
2025-12-03	9.650	10.000	9.300	9.750	97.500	692,944
2025-12-02	9.650	10.000	9.650	9.650	96.500	565,325
2025-12-01	9.650	10.000	9.500	9.650	96.500	1,062,751
2025-11-28	9.500	9.800	9.300	9.550	95.500	2,537,865
2025-11-27	9.500	9.600	9.440	9.500	95.000	162,880
2025-11-26	9.500	9.548	9.425	9.500	95.000	170,972
2025-11-25	9.450	9.700	9.325	9.500	95.000	2,434,343
2025-11-24	9.450	9.600	9.200	9.450	94.500	453,987
2025-11-21	9.440	9.500	9.200	9.450	94.500	767,085
2025-11-20	9.600	9.700	9.300	9.440	94.400	1,324,983
2025-11-19	9.800	9.880	9.588	9.600	96.000	414,277
2025-11-18	10.000	10.300	9.600	9.800	98.000	837,597
2025-11-17	10.000	10.250	9.911	10.000	100.00	1,122,329
2025-11-14	10.000	10.300	9.750	10.000	100.00	519,609
2025-11-13	9.950	10.300	9.700	10.000	100.00	430,698
2025-11-12	9.950	10.200	9.850	9.950	99.500	461,593

← NewerPage 4 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.