H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.540 | 4.860 | 3.540 | 4.710 | 4.710 | 431,285 |
| 2026-07-21 | 3.890 | 3.900 | 3.400 | 3.500 | 3.500 | 53,604 |
| 2026-07-20 | 3.780 | 4.010 | 3.710 | 3.890 | 3.890 | 15,189 |
| 2026-07-17 | 3.870 | 3.970 | 3.703 | 3.790 | 3.790 | 18,185 |
| 2026-07-16 | 3.800 | 3.858 | 3.800 | 3.800 | 3.800 | 5,416 |
| 2026-07-15 | 3.930 | 3.940 | 3.742 | 3.870 | 3.870 | 5,096 |
| 2026-07-14 | 4.020 | 4.089 | 3.770 | 3.780 | 3.780 | 13,636 |
| 2026-07-13 | 4.000 | 4.070 | 3.930 | 3.935 | 3.935 | 3,947 |
| 2026-07-10 | 3.855 | 3.999 | 3.830 | 3.970 | 3.970 | 2,832 |
| 2026-07-09 | 3.770 | 4.000 | 3.760 | 3.920 | 3.920 | 14,592 |
| 2026-07-08 | 3.980 | 4.090 | 3.780 | 3.780 | 3.780 | 13,138 |
| 2026-07-07 | 4.050 | 4.300 | 3.700 | 3.950 | 3.950 | 45,069 |
| 2026-07-06 | 4.120 | 4.340 | 4.110 | 4.110 | 4.110 | 4,074 |
| 2026-07-02 | 4.101 | 4.390 | 4.010 | 4.190 | 4.190 | 17,321 |
| 2026-07-01 | 4.010 | 4.200 | 4.010 | 4.020 | 4.020 | 6,442 |
| 2026-06-30 | 4.180 | 4.180 | 3.955 | 4.050 | 4.050 | 14,312 |
| 2026-06-29 | 3.800 | 4.167 | 3.800 | 4.010 | 4.010 | 14,778 |
| 2026-06-26 | 4.070 | 4.310 | 3.700 | 3.910 | 3.910 | 49,356 |
| 2026-06-25 | 4.430 | 4.470 | 3.890 | 3.970 | 3.970 | 75,563 |
| 2026-06-24 | 4.500 | 4.660 | 4.390 | 4.390 | 4.390 | 16,041 |
| 2026-06-23 | 4.500 | 4.580 | 4.480 | 4.500 | 4.500 | 17,648 |
| 2026-06-22 | 4.560 | 4.630 | 4.500 | 4.510 | 4.510 | 25,683 |
| 2026-06-18 | 4.350 | 4.710 | 4.300 | 4.630 | 4.630 | 73,838 |
| 2026-06-17 | 4.070 | 4.370 | 3.970 | 4.320 | 4.320 | 45,273 |
| 2026-06-16 | 4.600 | 4.755 | 4.090 | 4.100 | 4.100 | 94,131 |
| 2026-06-15 | 5.340 | 5.340 | 4.640 | 4.680 | 4.680 | 52,081 |
| 2026-06-12 | 5.030 | 5.420 | 5.010 | 5.120 | 5.120 | 61,830 |
| 2026-06-11 | 4.950 | 5.170 | 4.835 | 5.030 | 5.030 | 64,968 |
| 2026-06-10 | 4.860 | 4.950 | 4.540 | 4.860 | 4.860 | 27,660 |
| 2026-06-09 | 4.800 | 5.070 | 4.480 | 4.790 | 4.790 | 41,305 |
| 2026-06-08 | 4.910 | 5.090 | 4.682 | 4.860 | 4.860 | 45,282 |
| 2026-06-05 | 5.040 | 5.290 | 4.760 | 4.940 | 4.940 | 124,760 |
| 2026-06-04 | 4.600 | 5.500 | 4.550 | 5.090 | 5.090 | 333,396 |
| 2026-06-03 | 3.790 | 4.610 | 3.700 | 4.500 | 4.500 | 210,115 |
| 2026-06-02 | 3.720 | 3.999 | 3.710 | 3.791 | 3.791 | 6,939 |
| 2026-06-01 | 3.790 | 3.925 | 3.690 | 3.720 | 3.720 | 7,559 |
| 2026-05-29 | 4.060 | 4.060 | 3.675 | 3.680 | 3.680 | 19,534 |
| 2026-05-28 | 3.895 | 4.070 | 3.864 | 3.870 | 3.870 | 10,264 |
| 2026-05-27 | 4.010 | 4.220 | 3.885 | 3.885 | 3.885 | 14,419 |
| 2026-05-26 | 4.110 | 4.110 | 4.020 | 4.070 | 4.070 | 11,604 |
| 2026-05-22 | 4.021 | 4.230 | 4.021 | 4.140 | 4.140 | 9,157 |
| 2026-05-21 | 3.710 | 4.290 | 3.710 | 4.270 | 4.270 | 39,477 |
| 2026-05-20 | 3.800 | 3.990 | 3.730 | 3.730 | 3.730 | 4,061 |
| 2026-05-19 | 3.850 | 3.938 | 3.650 | 3.790 | 3.790 | 28,905 |
| 2026-05-18 | 3.890 | 3.950 | 3.850 | 3.850 | 3.850 | 4,944 |
| 2026-05-15 | 4.075 | 4.101 | 3.920 | 3.950 | 3.950 | 9,112 |
| 2026-05-14 | 4.010 | 4.117 | 3.950 | 3.950 | 3.950 | 14,877 |
| 2026-05-13 | 3.830 | 4.060 | 3.685 | 3.940 | 3.940 | 29,655 |
| 2026-05-12 | 3.960 | 3.982 | 3.390 | 3.610 | 3.610 | 68,697 |
| 2026-05-11 | 3.950 | 4.065 | 3.900 | 3.930 | 3.930 | 30,533 |
| 2026-05-08 | 4.270 | 4.310 | 4.010 | 4.010 | 4.010 | 10,418 |
| 2026-05-07 | 4.120 | 4.270 | 3.780 | 4.160 | 4.160 | 25,666 |
| 2026-05-06 | 4.240 | 4.580 | 4.050 | 4.310 | 4.310 | 33,778 |
| 2026-05-05 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 21,558 |
| 2026-05-04 | 4.330 | 4.584 | 4.330 | 4.390 | 4.390 | 22,131 |
| 2026-05-01 | 4.270 | 4.470 | 4.270 | 4.400 | 4.400 | 28,292 |
| 2026-04-30 | 4.170 | 4.440 | 4.120 | 4.250 | 4.250 | 28,361 |
| 2026-04-29 | 4.130 | 4.210 | 4.035 | 4.180 | 4.180 | 27,305 |
| 2026-04-28 | 3.970 | 4.170 | 3.880 | 4.040 | 4.040 | 26,273 |
| 2026-04-27 | 3.650 | 4.128 | 3.530 | 4.030 | 4.030 | 32,552 |
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.