Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 10.500 | 10.990 | 10.150 | 10.500 | 105.00 | 158,487 |
| 2025-08-15 | 10.500 | 11.000 | 10.000 | 10.500 | 105.00 | 212,227 |
| 2025-08-14 | 10.500 | 10.890 | 10.000 | 10.500 | 105.00 | 101,904 |
| 2025-08-13 | 11.000 | 11.070 | 10.300 | 10.500 | 105.00 | 424,273 |
| 2025-08-12 | 11.000 | 11.215 | 10.500 | 11.000 | 110.00 | 186,660 |
| 2025-08-11 | 11.000 | 11.500 | 10.500 | 11.000 | 110.00 | 147,492 |
| 2025-08-08 | 11.000 | 11.600 | 10.550 | 11.000 | 110.00 | 552,133 |
| 2025-08-07 | 11.250 | 11.500 | 10.500 | 11.000 | 110.00 | 611,327 |
| 2025-08-06 | 11.250 | 11.600 | 11.000 | 11.250 | 112.50 | 323,774 |
| 2025-08-05 | 10.500 | 11.600 | 10.000 | 11.600 | 116.00 | 432,809 |
| 2025-08-04 | 10.250 | 11.000 | 10.000 | 11.000 | 110.00 | 160,243 |
| 2025-08-01 | 10.250 | 11.200 | 10.000 | 10.250 | 102.50 | 10,774,046 |
| 2025-07-31 | 9.750 | 10.500 | 9.500 | 10.250 | 102.50 | 5,046,381 |
| 2025-07-30 | 9.750 | 9.750 | 9.580 | 9.750 | 97.500 | 5,188,359 |
| 2025-07-29 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 449,904 |
| 2025-07-28 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 389,532 |
| 2025-07-25 | 9.750 | 9.840 | 9.500 | 9.750 | 97.500 | 219,325 |
| 2025-07-24 | 10.250 | 10.500 | 9.500 | 9.750 | 97.500 | 884,225 |
| 2025-07-23 | 10.250 | 10.500 | 10.000 | 10.250 | 102.50 | 447,627 |
| 2025-07-22 | 11.250 | 12.000 | 10.000 | 10.250 | 102.50 | 4,326,175 |
| 2025-07-21 | 10.350 | 11.000 | 10.051 | 10.350 | 103.50 | 1,867,563 |
| 2025-07-18 | 10.350 | 11.000 | 9.700 | 10.350 | 103.50 | 500,421 |
| 2025-07-17 | 10.250 | 11.000 | 9.700 | 10.350 | 103.50 | 1,191,011 |
| 2025-07-16 | 10.250 | 11.000 | 9.500 | 10.250 | 102.50 | 273,243 |
| 2025-07-15 | 10.250 | 10.400 | 9.720 | 10.250 | 102.50 | 276,904 |
| 2025-07-14 | 10.250 | 10.700 | 9.750 | 10.250 | 102.50 | 443,121 |
| 2025-07-11 | 10.000 | 10.500 | 9.500 | 10.250 | 102.50 | 409,598 |
| 2025-07-10 | 10.000 | 10.500 | 9.715 | 10.000 | 100.00 | 6,035,803 |
| 2025-07-09 | 10.000 | 10.200 | 9.570 | 10.000 | 100.00 | 191,327 |
| 2025-07-08 | 9.900 | 10.500 | 9.900 | 10.400 | 104.00 | 319,271 |
| 2025-07-07 | 9.750 | 10.500 | 9.000 | 9.750 | 97.500 | 1,285,009 |
| 2025-07-04 | 9.500 | 10.500 | 8.800 | 9.750 | 97.500 | 815,640 |
| 2025-07-03 | 9.500 | 10.000 | 9.000 | 9.500 | 95.000 | 372,255 |
| 2025-07-02 | 9.500 | 9.950 | 9.250 | 9.500 | 95.000 | 81,747 |
| 2025-07-01 | 9.500 | 10.000 | 9.000 | 9.500 | 95.000 | 358,815 |
| 2025-06-30 | 9.500 | 9.950 | 9.055 | 9.500 | 95.000 | 465,371 |
| 2025-06-27 | 9.250 | 10.000 | 9.000 | 9.500 | 95.000 | 794,672 |
| 2025-06-26 | 9.750 | 10.000 | 9.125 | 9.250 | 92.500 | 718,559 |
| 2025-06-25 | 10.250 | 11.000 | 9.500 | 9.750 | 97.500 | 661,837 |
| 2025-06-24 | 9.400 | 10.250 | 9.320 | 9.775 | 97.750 | 808,910 |
| 2025-06-23 | 9.400 | 9.500 | 9.300 | 9.500 | 95.000 | 32,683 |
| 2025-06-20 | 9.800 | 9.800 | 9.100 | 9.400 | 94.000 | 716,493 |
| 2025-06-19 | 9.775 | 10.100 | 9.775 | 9.775 | 97.750 | 33,993 |
| 2025-06-18 | 9.775 | 9.775 | 9.395 | 9.775 | 97.750 | 1,174 |
| 2025-06-17 | 9.750 | 10.000 | 9.370 | 9.775 | 97.750 | 55,185 |
| 2025-06-16 | 9.875 | 10.250 | 9.500 | 9.750 | 97.500 | 349,149 |
| 2025-06-13 | 9.875 | 9.900 | 9.553 | 9.875 | 98.750 | 47,367 |
| 2025-06-12 | 9.875 | 10.250 | 9.690 | 9.875 | 98.750 | 324,873 |
| 2025-06-11 | 10.500 | 10.500 | 9.500 | 9.875 | 98.750 | 1,041,007 |
| 2025-06-10 | 10.500 | 10.500 | 10.000 | 10.500 | 105.00 | 246,542 |
| 2025-06-09 | 10.500 | 11.000 | 10.000 | 10.500 | 105.00 | 68,080 |
| 2025-06-06 | 10.000 | 10.990 | 9.733 | 10.500 | 105.00 | 639,276 |
| 2025-06-05 | 9.750 | 10.000 | 9.333 | 10.000 | 100.00 | 7,180,697 |
| 2025-06-04 | 9.500 | 10.000 | 9.400 | 9.750 | 97.500 | 2,759,770 |
| 2025-06-03 | 10.000 | 10.500 | 9.570 | 10.000 | 100.00 | 514,146 |
| 2025-06-02 | 10.000 | 10.350 | 9.600 | 10.000 | 100.00 | 408,691 |
| 2025-05-30 | 9.500 | 10.500 | 9.500 | 10.000 | 100.00 | 1,273,057 |
| 2025-05-29 | 9.750 | 10.000 | 9.500 | 9.500 | 95.000 | 160,390 |
| 2025-05-28 | 9.750 | 10.000 | 9.500 | 9.750 | 97.500 | 173,811 |
| 2025-05-27 | 9.750 | 9.975 | 9.550 | 9.750 | 97.500 | 227,290 |
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.