Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	9.950	10.200	9.800	9.950	99.500	234,703
2025-11-10	9.850	10.200	9.760	9.950	99.500	292,716
2025-11-07	9.850	10.400	9.660	10.000	100.00	6,252,711
2025-11-06	9.850	10.150	9.825	9.850	98.500	285,453
2025-11-05	9.850	10.175	9.825	9.850	98.500	307,390
2025-11-04	9.850	10.175	9.550	9.850	98.500	110,265
2025-11-03	9.850	10.200	9.500	9.850	98.500	398,327
2025-10-31	9.650	10.250	9.610	9.850	98.500	1,017,330
2025-10-30	9.650	9.800	9.500	9.650	96.500	164,094
2025-10-29	9.650	9.800	9.560	9.650	96.500	481,688
2025-10-28	9.650	9.800	9.500	9.650	96.500	493,270
2025-10-27	9.750	10.000	9.519	10.000	100.00	4,860,297
2025-10-24	9.550	10.000	9.250	9.750	97.500	1,102,716
2025-10-23	9.550	9.955	9.360	9.550	95.500	62,163
2025-10-22	9.550	9.900	9.235	9.550	95.500	348,591
2025-10-21	9.550	10.000	9.110	9.550	95.500	88,761
2025-10-20	9.550	10.000	9.100	9.550	95.500	444,527
2025-10-17	9.750	10.000	9.100	9.550	95.500	326,171
2025-10-16	9.750	10.200	9.670	9.750	97.500	99,189
2025-10-15	9.750	10.500	9.500	9.750	97.500	571,003
2025-10-14	10.000	10.000	9.500	9.500	95.000	674,309
2025-10-13	10.000	10.500	9.550	10.000	100.00	464,226
2025-10-10	9.750	10.000	9.500	9.750	97.500	4,497,806
2025-10-09	9.750	10.000	9.750	9.750	97.500	1,085,286
2025-10-08	9.750	10.000	9.500	9.750	97.500	970,137
2025-10-07	9.750	10.000	9.500	9.750	97.500	671,866
2025-10-06	9.750	9.975	9.500	9.750	97.500	306,544
2025-10-03	9.750	10.000	9.500	9.750	97.500	853,499
2025-10-02	9.750	10.000	9.510	9.750	97.500	463,849
2025-10-01	9.750	9.750	9.510	9.750	97.500	354,316
2025-09-30	9.750	10.000	9.500	9.750	97.500	639,518
2025-09-29	10.000	10.500	9.400	9.500	95.000	1,924,717
2025-09-26	10.000	10.500	9.200	9.200	92.000	1,490,162
2025-09-25	10.000	10.200	9.550	10.000	100.00	246,011
2025-09-24	10.000	10.500	9.500	10.000	100.00	165,051
2025-09-23	10.000	10.450	9.520	9.520	95.200	177,939
2025-09-22	10.150	10.500	9.500	10.000	100.00	297,657
2025-09-19	10.150	10.300	10.000	10.150	101.50	648,154
2025-09-18	10.000	10.700	9.500	10.150	101.50	759,171
2025-09-17	10.000	10.500	9.500	10.000	100.00	1,674,208
2025-09-16	9.300	10.300	9.200	9.800	98.000	1,912,973
2025-09-15	9.150	9.500	9.000	9.250	92.500	946,953
2025-09-12	8.900	9.300	8.800	9.150	91.500	5,912,885
2025-09-11	8.650	9.300	7.856	8.900	89.000	6,191,727
2025-09-10	8.750	9.000	8.500	8.540	85.400	1,658,024
2025-09-09	8.750	9.000	8.500	8.750	87.500	602,519
2025-09-08	8.750	9.000	8.500	8.700	87.000	717,637
2025-09-05	9.100	9.200	8.100	8.750	87.500	6,831,958
2025-09-04	9.250	9.700	8.600	9.000	90.000	1,207,594
2025-09-03	9.650	9.700	9.358	9.400	94.000	2,028,387
2025-09-02	10.400	11.000	9.550	9.650	96.500	1,555,318
2025-09-01	10.400	10.700	9.800	10.000	100.00	346,809
2025-08-29	10.500	11.000	10.150	10.400	104.00	337,672
2025-08-28	10.500	10.900	10.150	10.500	105.00	369,114
2025-08-27	10.050	11.000	9.850	10.500	105.00	632,177
2025-08-26	10.250	10.500	9.618	10.050	100.50	360,011
2025-08-22	10.150	10.500	9.934	10.250	102.50	416,905
2025-08-21	10.150	10.476	9.814	10.150	101.50	79,316
2025-08-20	10.250	10.500	9.800	10.150	101.50	372,804
2025-08-19	10.500	11.000	10.000	10.250	102.50	535,723

← NewerPage 5 of 22 · 1,262 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.