H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-19 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-16 | 270.00 | 319.00 | 221.00 | 270.00 | 270.00 | 513 |
| 2022-12-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-13 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-12 | 270.00 | 319.00 | 270.00 | 270.00 | 270.00 | 40 |
| 2022-12-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-07 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-06 | 270.00 | 299.00 | 270.00 | 270.00 | 270.00 | 330 |
| 2022-12-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-12-01 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-30 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-24 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-23 | 270.00 | 299.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2022-11-22 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-17 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-16 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-15 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-14 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-11-11 | 270.00 | 300.00 | 270.00 | 270.00 | 270.00 | 366 |
| 2022-11-10 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-09 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2022-11-03 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-11-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-11-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-26 | 225.00 | 225.00 | 187.00 | 225.00 | 225.00 | 1,449 |
| 2022-10-25 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-24 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-20 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-19 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-18 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-17 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-14 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-13 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-12 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-11 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-10 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-07 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-06 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-05 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-04 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-10-03 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
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.