Scancell Hldgs Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 13.500 | 14.000 | 13.000 | 13.500 | 135.00 | 128,497 |
| 2024-11-27 | 13.500 | 14.000 | 13.000 | 13.500 | 135.00 | 102,254 |
| 2024-11-26 | 13.500 | 14.000 | 13.110 | 13.500 | 135.00 | 128,901 |
| 2024-11-25 | 14.000 | 14.500 | 13.500 | 14.000 | 140.00 | 297,788 |
| 2024-11-22 | 14.500 | 15.000 | 14.000 | 14.000 | 140.00 | 341,339 |
| 2024-11-21 | 15.000 | 15.500 | 14.000 | 14.500 | 145.00 | 601,540 |
| 2024-11-20 | 14.750 | 15.500 | 14.450 | 15.000 | 150.00 | 197,261 |
| 2024-11-19 | 15.000 | 15.500 | 13.350 | 15.000 | 150.00 | 2,038,732 |
| 2024-11-18 | 16.750 | 18.000 | 14.880 | 15.350 | 153.50 | 5,621,210 |
| 2024-11-15 | 15.625 | 16.900 | 15.300 | 16.250 | 162.50 | 1,294,190 |
| 2024-11-14 | 14.000 | 15.750 | 13.916 | 15.000 | 150.00 | 1,529,888 |
| 2024-11-13 | 14.000 | 14.250 | 13.750 | 14.000 | 140.00 | 121,185 |
| 2024-11-12 | 13.750 | 14.498 | 13.550 | 14.000 | 140.00 | 209,965 |
| 2024-11-11 | 13.750 | 14.000 | 12.750 | 13.750 | 137.50 | 426,550 |
| 2024-11-08 | 13.375 | 14.000 | 13.120 | 13.750 | 137.50 | 2,202,320 |
| 2024-11-07 | 13.375 | 14.000 | 12.750 | 13.375 | 133.75 | 93,792 |
| 2024-11-06 | 13.375 | 14.000 | 12.810 | 13.375 | 133.75 | 396,348 |
| 2024-11-05 | 13.375 | 14.000 | 12.750 | 13.375 | 133.75 | 104,911 |
| 2024-11-04 | 13.375 | 13.938 | 13.077 | 13.375 | 133.75 | 186,056 |
| 2024-11-01 | 13.375 | 14.000 | 12.750 | 13.375 | 133.75 | 520,818 |
| 2024-10-31 | 13.375 | 13.700 | 13.050 | 13.375 | 133.75 | 272,582 |
| 2024-10-30 | 13.750 | 14.000 | 12.555 | 13.100 | 131.00 | 986,477 |
| 2024-10-29 | 14.500 | 14.620 | 13.500 | 13.750 | 137.50 | 444,509 |
| 2024-10-28 | 14.750 | 15.000 | 14.000 | 14.500 | 145.00 | 505,614 |
| 2024-10-25 | 14.750 | 15.000 | 14.505 | 14.750 | 147.50 | 920,774 |
| 2024-10-24 | 14.250 | 15.000 | 14.000 | 14.750 | 147.50 | 1,443,387 |
| 2024-10-23 | 14.650 | 14.650 | 13.700 | 14.500 | 145.00 | 1,120,278 |
| 2024-10-22 | 13.500 | 15.350 | 13.500 | 14.750 | 147.50 | 2,640,704 |
| 2024-10-21 | 13.500 | 13.850 | 13.000 | 13.500 | 135.00 | 457,094 |
| 2024-10-18 | 13.500 | 13.850 | 13.000 | 13.500 | 135.00 | 1,009,362 |
| 2024-10-17 | 13.500 | 13.943 | 13.100 | 13.500 | 135.00 | 127,892 |
| 2024-10-16 | 13.250 | 14.000 | 12.851 | 13.500 | 135.00 | 667,153 |
| 2024-10-15 | 13.250 | 14.000 | 12.500 | 13.250 | 132.50 | 45,468 |
| 2024-10-14 | 13.250 | 13.775 | 12.720 | 13.250 | 132.50 | 42,448 |
| 2024-10-11 | 13.250 | 14.000 | 12.500 | 13.250 | 132.50 | 262,269 |
| 2024-10-10 | 13.250 | 14.000 | 12.520 | 13.250 | 132.50 | 113,130 |
| 2024-10-09 | 13.250 | 14.000 | 12.500 | 13.250 | 132.50 | 232,742 |
| 2024-10-08 | 13.250 | 14.000 | 12.503 | 13.250 | 132.50 | 104,640 |
| 2024-10-07 | 13.250 | 14.000 | 12.600 | 13.600 | 136.00 | 499,463 |
| 2024-10-04 | 13.500 | 14.000 | 12.775 | 13.250 | 132.50 | 144,728 |
| 2024-10-03 | 13.500 | 14.000 | 13.300 | 13.500 | 135.00 | 70,005 |
| 2024-10-02 | 13.500 | 14.000 | 12.500 | 13.300 | 133.00 | 848,121 |
| 2024-10-01 | 14.500 | 15.000 | 13.300 | 13.500 | 135.00 | 443,408 |
| 2024-09-30 | 14.500 | 15.000 | 14.000 | 14.500 | 145.00 | 414,765 |
| 2024-09-27 | 15.000 | 15.500 | 14.110 | 14.500 | 145.00 | 342,999 |
| 2024-09-26 | 15.000 | 15.500 | 14.500 | 15.000 | 150.00 | 142,389 |
| 2024-09-25 | 14.410 | 15.500 | 14.410 | 15.000 | 150.00 | 380,635 |
| 2024-09-24 | 15.000 | 15.500 | 13.215 | 14.000 | 140.00 | 1,323,722 |
| 2024-09-23 | 14.750 | 15.450 | 14.500 | 15.000 | 150.00 | 1,270,738 |
| 2024-09-20 | 14.750 | 15.000 | 14.500 | 14.750 | 147.50 | 95,894 |
| 2024-09-19 | 15.000 | 15.340 | 14.500 | 14.750 | 147.50 | 783,873 |
| 2024-09-18 | 15.750 | 16.000 | 14.515 | 15.000 | 150.00 | 1,188,034 |
| 2024-09-17 | 17.000 | 17.500 | 15.406 | 15.900 | 159.00 | 2,303,216 |
| 2024-09-16 | 16.500 | 16.700 | 16.222 | 16.500 | 165.00 | 113,402 |
| 2024-09-13 | 16.500 | 17.000 | 16.000 | 16.500 | 165.00 | 376,072 |
| 2024-09-12 | 16.500 | 17.000 | 16.000 | 16.500 | 165.00 | 90,661 |
| 2024-09-11 | 17.000 | 17.000 | 16.500 | 16.500 | 165.00 | 97,093 |
| 2024-09-10 | 17.500 | 17.890 | 16.500 | 17.000 | 170.00 | 797,073 |
| 2024-09-09 | 17.500 | 18.000 | 17.000 | 17.500 | 175.00 | 1,060,003 |
| 2024-09-06 | 16.750 | 17.250 | 16.625 | 17.250 | 172.50 | 963,509 |
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.