H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-01-11 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-01-10 | 230.00 | 279.00 | 230.00 | 230.00 | 230.00 | 177 |
| 2022-01-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-01-06 | 230.00 | 230.00 | 181.00 | 230.00 | 230.00 | 500 |
| 2022-01-05 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2022-01-04 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2021-12-31 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2021-12-30 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2021-12-29 | 235.00 | 279.00 | 235.00 | 235.00 | 235.00 | 10 |
| 2021-12-24 | 235.00 | 265.00 | 235.00 | 235.00 | 235.00 | 4,000 |
| 2021-12-23 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 1,000 |
| 2021-12-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-15 | 190.00 | 190.00 | 150.00 | 190.00 | 190.00 | 67 |
| 2021-12-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-07 | 190.00 | 190.00 | 145.00 | 190.00 | 190.00 | 3,123 |
| 2021-12-06 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-12-02 | 190.00 | 190.00 | 145.00 | 190.00 | 190.00 | 200 |
| 2021-12-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-30 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-23 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-19 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-17 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-16 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-12 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-11 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-10 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-09 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-08 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-05 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-04 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-03 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-02 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-11-01 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-29 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-28 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-27 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-26 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-25 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-22 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-21 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-20 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 0 |
| 2021-10-19 | 190.00 | 190.00 | 145.00 | 190.00 | 190.00 | 300 |
| 2021-10-18 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 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.