H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-09-29 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-09-28 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2022-09-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-21 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-20 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-13 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-09 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-06 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-02 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-09-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-31 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-30 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-26 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-25 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-24 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-22 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-19 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-18 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-17 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-16 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-15 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-12 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-11 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-09 | 240.00 | 275.00 | 210.00 | 240.00 | 240.00 | 3,500 |
| 2022-08-08 | 240.00 | 240.00 | 210.00 | 240.00 | 240.00 | 140 |
| 2022-08-05 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-04 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-08-03 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-08-02 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-08-01 | 215.00 | 215.00 | 185.00 | 215.00 | 215.00 | 200 |
| 2022-07-29 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-28 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-27 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-26 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-25 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-22 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-21 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-20 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-19 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-18 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-15 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-14 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-13 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-12 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-11 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-08 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2022-07-07 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 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.