Scancell Hldgs Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	8.650	9.000	8.040	8.300	83.000	958,068
2025-02-24	8.650	9.000	8.300	8.650	86.500	87,362
2025-02-21	8.750	9.000	8.200	8.650	86.500	632,575
2025-02-20	8.650	8.999	8.556	8.750	87.500	565,496
2025-02-19	8.900	9.000	8.530	8.650	86.500	153,721
2025-02-18	8.900	9.000	8.800	8.900	89.000	144,166
2025-02-17	9.200	9.500	8.800	8.900	89.000	213,435
2025-02-14	9.050	9.500	8.835	9.200	92.000	976,164
2025-02-13	9.050	9.200	8.835	9.050	90.500	153,933
2025-02-12	9.150	9.300	8.800	9.050	90.500	428,187
2025-02-11	9.150	9.500	8.850	9.150	91.500	438,615
2025-02-10	9.150	9.325	8.953	9.150	91.500	169,426
2025-02-07	9.000	9.325	8.800	9.150	91.500	381,433
2025-02-06	9.000	9.500	8.775	9.000	90.000	319,892
2025-02-05	9.250	9.500	8.700	9.000	90.000	950,385
2025-02-04	9.400	9.800	9.000	9.250	92.500	142,715
2025-02-03	9.450	9.800	9.000	9.300	93.000	458,352
2025-01-31	10.000	10.500	9.269	9.400	94.000	530,760
2025-01-30	9.660	10.375	9.350	10.000	100.00	4,006,241
2025-01-29	9.750	9.966	9.429	9.660	96.600	832,718
2025-01-28	9.750	10.000	9.250	9.750	97.500	436,098
2025-01-27	9.750	10.000	9.500	9.750	97.500	389,709
2025-01-24	9.750	10.000	9.500	9.700	97.000	2,795,799
2025-01-23	9.750	10.000	9.500	9.700	97.000	247,417
2025-01-22	9.650	10.000	9.500	9.750	97.500	1,298,553
2025-01-21	9.800	10.000	9.500	9.650	96.500	2,806,417
2025-01-20	10.000	10.000	9.600	9.800	98.000	67,911
2025-01-17	9.800	10.050	9.600	10.050	100.50	3,150,835
2025-01-16	9.925	10.250	9.600	9.800	98.000	958,403
2025-01-15	9.550	10.500	9.400	9.560	95.600	7,735,143
2025-01-14	9.550	9.700	9.035	9.200	92.000	4,697,781
2025-01-13	9.750	10.000	9.500	9.600	96.000	804,652
2025-01-10	9.750	10.100	9.500	10.100	101.00	1,194,442
2025-01-09	10.250	11.398	9.550	9.750	97.500	1,693,407
2025-01-08	10.100	10.300	9.700	9.850	98.500	1,157,290
2025-01-07	10.100	10.500	9.700	10.100	101.00	496,860
2025-01-06	10.250	10.500	9.680	10.100	101.00	1,551,903
2025-01-03	10.250	10.250	10.000	10.250	102.50	676,248
2025-01-02	10.750	11.000	10.000	10.500	105.00	906,872
2024-12-31	11.000	11.030	10.000	10.750	107.50	1,043,799
2024-12-30	11.000	11.500	10.502	11.000	110.00	6,698,366
2024-12-27	11.000	11.372	11.000	11.000	110.00	91,433
2024-12-24	11.000	11.500	10.765	11.000	110.00	100,543
2024-12-23	11.000	11.000	10.715	11.000	110.00	94,659
2024-12-20	11.000	11.500	10.500	11.000	110.00	142,035
2024-12-19	11.000	11.000	10.725	11.000	110.00	144,903
2024-12-18	10.500	10.880	10.250	10.750	107.50	858,158
2024-12-17	10.750	11.500	10.500	10.750	107.50	402,886
2024-12-16	10.750	11.000	10.575	10.850	108.50	521,008
2024-12-13	10.875	11.249	10.750	10.750	107.50	450,091
2024-12-12	11.500	12.000	10.660	11.000	110.00	837,151
2024-12-11	12.000	12.500	11.000	11.500	115.00	933,877
2024-12-10	11.500	12.500	11.500	11.700	117.00	1,830,944
2024-12-09	11.125	11.500	10.750	11.500	115.00	1,693,171
2024-12-06	11.125	11.500	10.615	11.125	111.25	1,851,257
2024-12-05	11.500	13.100	10.360	11.125	111.25	5,468,133
2024-12-04	14.250	15.300	13.000	13.500	135.00	3,414,310
2024-12-03	13.000	13.500	12.500	13.000	130.00	550,568
2024-12-02	13.250	13.500	12.722	13.000	130.00	328,367
2024-11-29	13.500	14.000	13.000	13.250	132.50	696,978

← NewerPage 8 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.