Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 10.000 | 10.000 | 9.500 | 9.900 | 99.000 | 467,134 |
| 2025-05-22 | 10.000 | 10.000 | 9.680 | 10.000 | 100.00 | 48,358 |
| 2025-05-21 | 9.500 | 10.425 | 9.400 | 10.000 | 100.00 | 860,553 |
| 2025-05-20 | 9.250 | 9.465 | 9.078 | 9.250 | 92.500 | 303,548 |
| 2025-05-19 | 9.250 | 9.465 | 9.000 | 9.250 | 92.500 | 498,321 |
| 2025-05-16 | 9.250 | 9.250 | 9.000 | 9.250 | 92.500 | 479,015 |
| 2025-05-15 | 9.100 | 9.500 | 9.000 | 9.250 | 92.500 | 119,982 |
| 2025-05-14 | 9.250 | 9.500 | 8.500 | 9.100 | 91.000 | 295,490 |
| 2025-05-13 | 9.500 | 9.660 | 9.100 | 9.250 | 92.500 | 186,888 |
| 2025-05-12 | 10.000 | 10.500 | 9.500 | 9.500 | 95.000 | 307,055 |
| 2025-05-09 | 10.000 | 10.500 | 9.500 | 10.000 | 100.00 | 252,103 |
| 2025-05-08 | 9.750 | 10.500 | 9.500 | 10.000 | 100.00 | 248,438 |
| 2025-05-07 | 10.050 | 10.168 | 9.600 | 9.750 | 97.500 | 211,197 |
| 2025-05-06 | 10.250 | 10.500 | 9.700 | 10.050 | 100.50 | 218,177 |
| 2025-05-02 | 10.250 | 10.500 | 10.155 | 10.250 | 102.50 | 172,214 |
| 2025-05-01 | 10.250 | 10.500 | 10.250 | 10.250 | 102.50 | 146,309 |
| 2025-04-30 | 10.750 | 11.000 | 10.100 | 10.750 | 107.50 | 867,350 |
| 2025-04-29 | 11.250 | 11.500 | 10.000 | 10.750 | 107.50 | 2,086,064 |
| 2025-04-28 | 11.250 | 12.000 | 10.500 | 11.500 | 115.00 | 595,417 |
| 2025-04-25 | 11.250 | 11.925 | 10.650 | 11.250 | 112.50 | 355,694 |
| 2025-04-24 | 11.250 | 12.000 | 10.750 | 11.250 | 112.50 | 557,873 |
| 2025-04-23 | 11.325 | 12.000 | 10.500 | 11.250 | 112.50 | 444,047 |
| 2025-04-22 | 10.500 | 11.650 | 10.000 | 11.650 | 116.50 | 2,178,451 |
| 2025-04-17 | 10.000 | 11.000 | 9.500 | 10.500 | 105.00 | 1,176,270 |
| 2025-04-16 | 9.750 | 10.500 | 9.500 | 10.000 | 100.00 | 905,418 |
| 2025-04-15 | 11.125 | 12.000 | 9.500 | 10.500 | 105.00 | 4,913,442 |
| 2025-04-14 | 8.784 | 11.490 | 8.784 | 11.000 | 110.00 | 12,296,066 |
| 2025-04-11 | 8.150 | 8.500 | 8.000 | 8.250 | 82.500 | 60,096 |
| 2025-04-10 | 8.150 | 8.430 | 7.950 | 8.150 | 81.500 | 27,358 |
| 2025-04-09 | 8.150 | 8.500 | 7.900 | 8.150 | 81.500 | 284,347 |
| 2025-04-08 | 7.900 | 8.500 | 7.800 | 8.250 | 82.500 | 309,303 |
| 2025-04-07 | 8.000 | 8.000 | 7.800 | 7.900 | 79.000 | 1,498,402 |
| 2025-04-04 | 8.150 | 8.500 | 7.800 | 8.150 | 81.500 | 254,801 |
| 2025-04-03 | 8.150 | 8.430 | 7.800 | 8.150 | 81.500 | 240,984 |
| 2025-04-02 | 7.900 | 8.500 | 7.800 | 8.150 | 81.500 | 64,247 |
| 2025-04-01 | 7.900 | 8.080 | 7.875 | 7.900 | 79.000 | 203,924 |
| 2025-03-31 | 7.900 | 8.000 | 7.852 | 7.900 | 79.000 | 221,077 |
| 2025-03-28 | 8.250 | 8.500 | 7.852 | 7.900 | 79.000 | 503,508 |
| 2025-03-27 | 8.250 | 8.250 | 8.000 | 8.250 | 82.500 | 324,104 |
| 2025-03-26 | 8.000 | 8.350 | 8.000 | 8.250 | 82.500 | 971,717 |
| 2025-03-25 | 7.500 | 8.000 | 7.400 | 7.850 | 78.500 | 2,109,408 |
| 2025-03-24 | 8.450 | 8.500 | 7.260 | 7.500 | 75.000 | 1,932,766 |
| 2025-03-21 | 8.500 | 8.800 | 8.100 | 8.450 | 84.500 | 242,254 |
| 2025-03-20 | 8.500 | 8.800 | 8.250 | 8.500 | 85.000 | 440,418 |
| 2025-03-19 | 8.500 | 8.800 | 8.360 | 8.500 | 85.000 | 280,281 |
| 2025-03-18 | 8.500 | 8.800 | 8.350 | 8.500 | 85.000 | 233,330 |
| 2025-03-17 | 8.350 | 8.800 | 8.100 | 8.500 | 85.000 | 1,082,124 |
| 2025-03-14 | 8.350 | 8.575 | 8.325 | 8.350 | 83.500 | 475,329 |
| 2025-03-13 | 8.350 | 8.600 | 8.350 | 8.350 | 83.500 | 57,986 |
| 2025-03-12 | 8.450 | 8.590 | 8.100 | 8.350 | 83.500 | 347,263 |
| 2025-03-11 | 8.450 | 8.590 | 8.100 | 8.450 | 84.500 | 93,514 |
| 2025-03-10 | 8.450 | 8.800 | 8.100 | 8.450 | 84.500 | 126,454 |
| 2025-03-07 | 8.450 | 8.625 | 8.253 | 8.450 | 84.500 | 69,932 |
| 2025-03-06 | 8.450 | 8.800 | 7.940 | 8.400 | 84.000 | 298,429 |
| 2025-03-05 | 8.450 | 8.800 | 8.170 | 8.450 | 84.500 | 102,137 |
| 2025-03-04 | 8.450 | 8.800 | 8.340 | 8.450 | 84.500 | 32,604 |
| 2025-03-03 | 8.450 | 8.700 | 8.100 | 8.450 | 84.500 | 93,039 |
| 2025-02-28 | 8.450 | 8.800 | 8.280 | 8.450 | 84.500 | 126,877 |
| 2025-02-27 | 8.450 | 8.500 | 8.225 | 8.450 | 84.500 | 748,358 |
| 2025-02-26 | 8.300 | 8.800 | 8.100 | 8.450 | 84.500 | 498,914 |
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.