H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3.560 | 3.700 | 3.530 | 3.640 | 3.640 | 12,949 |
| 2026-04-23 | 3.310 | 3.550 | 3.310 | 3.550 | 3.550 | 18,906 |
| 2026-04-22 | 3.480 | 3.490 | 3.210 | 3.310 | 3.310 | 71,884 |
| 2026-04-21 | 3.420 | 3.500 | 3.332 | 3.460 | 3.460 | 17,376 |
| 2026-04-20 | 3.570 | 3.720 | 3.410 | 3.430 | 3.430 | 19,657 |
| 2026-04-17 | 3.560 | 3.830 | 3.440 | 3.470 | 3.470 | 25,112 |
| 2026-04-16 | 3.620 | 3.700 | 3.610 | 3.620 | 3.620 | 7,130 |
| 2026-04-15 | 3.610 | 3.772 | 3.580 | 3.620 | 3.620 | 11,596 |
| 2026-04-14 | 3.500 | 3.650 | 3.445 | 3.570 | 3.570 | 20,110 |
| 2026-04-13 | 3.580 | 3.640 | 3.290 | 3.470 | 3.470 | 48,683 |
| 2026-04-10 | 3.620 | 3.720 | 3.480 | 3.480 | 3.480 | 24,499 |
| 2026-04-09 | 3.600 | 3.850 | 3.600 | 3.620 | 3.620 | 23,045 |
| 2026-04-08 | 3.620 | 3.690 | 3.410 | 3.580 | 3.580 | 30,170 |
| 2026-04-07 | 3.600 | 3.890 | 3.550 | 3.620 | 3.620 | 37,580 |
| 2026-04-06 | 4.290 | 4.290 | 3.510 | 3.565 | 3.565 | 124,817 |
| 2026-04-02 | 4.520 | 4.830 | 4.110 | 4.620 | 4.620 | 87,974 |
| 2026-04-01 | 4.063 | 4.530 | 3.930 | 4.440 | 4.440 | 22,262 |
| 2026-03-31 | 4.665 | 4.665 | 4.280 | 4.460 | 4.460 | 10,571 |
| 2026-03-30 | 4.810 | 4.810 | 4.550 | 4.550 | 4.550 | 25,808 |
| 2026-03-27 | 4.590 | 4.930 | 4.520 | 4.790 | 4.790 | 57,188 |
| 2026-03-26 | 4.310 | 4.690 | 4.260 | 4.570 | 4.570 | 51,852 |
| 2026-03-25 | 4.550 | 4.645 | 4.200 | 4.300 | 4.300 | 40,910 |
| 2026-03-24 | 4.310 | 4.820 | 4.235 | 4.560 | 4.560 | 97,209 |
| 2026-03-23 | 4.470 | 4.700 | 4.130 | 4.360 | 4.360 | 120,203 |
| 2026-03-20 | 3.830 | 4.750 | 3.830 | 4.440 | 4.440 | 455,566 |
| 2026-03-19 | 3.300 | 4.100 | 3.295 | 3.770 | 3.770 | 323,519 |
| 2026-03-18 | 3.330 | 3.426 | 3.270 | 3.270 | 3.270 | 16,196 |
| 2026-03-17 | 3.395 | 3.470 | 3.210 | 3.220 | 3.220 | 51,822 |
| 2026-03-16 | 3.610 | 3.680 | 3.260 | 3.260 | 3.260 | 34,988 |
| 2026-03-13 | 3.680 | 3.765 | 3.550 | 3.560 | 3.560 | 27,397 |
| 2026-03-12 | 3.610 | 4.220 | 3.610 | 3.690 | 3.690 | 29,101 |
| 2026-03-11 | 3.690 | 3.700 | 3.550 | 3.590 | 3.590 | 18,269 |
| 2026-03-10 | 3.610 | 3.755 | 3.500 | 3.700 | 3.700 | 40,148 |
| 2026-03-09 | 3.750 | 3.976 | 3.650 | 3.660 | 3.660 | 58,667 |
| 2026-03-06 | 4.250 | 4.603 | 3.740 | 3.760 | 3.760 | 66,625 |
| 2026-03-05 | 4.850 | 5.005 | 4.210 | 4.210 | 4.210 | 40,676 |
| 2026-03-04 | 5.420 | 5.470 | 4.930 | 5.160 | 5.160 | 66,505 |
| 2026-03-03 | 5.600 | 5.640 | 5.432 | 5.480 | 5.480 | 50,878 |
| 2026-03-02 | 5.600 | 5.908 | 5.453 | 5.860 | 5.860 | 61,752 |
| 2026-02-27 | 5.620 | 5.660 | 5.530 | 5.645 | 5.645 | 5,791 |
| 2026-02-26 | 5.610 | 5.805 | 5.516 | 5.690 | 5.690 | 25,349 |
| 2026-02-25 | 5.620 | 5.740 | 5.520 | 5.580 | 5.580 | 6,246 |
| 2026-02-24 | 5.456 | 5.690 | 5.450 | 5.610 | 5.610 | 4,198 |
| 2026-02-23 | 5.760 | 5.910 | 5.500 | 5.530 | 5.530 | 13,613 |
| 2026-02-20 | 5.340 | 5.620 | 5.300 | 5.620 | 5.620 | 18,048 |
| 2026-02-19 | 5.300 | 5.300 | 5.250 | 5.290 | 5.290 | 21,553 |
| 2026-02-18 | 5.210 | 5.350 | 5.080 | 5.230 | 5.230 | 47,077 |
| 2026-02-17 | 5.350 | 5.501 | 4.950 | 5.000 | 5.000 | 94,031 |
| 2026-02-13 | 5.465 | 5.590 | 5.465 | 5.550 | 5.550 | 1,041 |
| 2026-02-12 | 5.470 | 5.590 | 5.407 | 5.485 | 5.485 | 3,962 |
| 2026-02-11 | 5.511 | 5.535 | 5.499 | 5.535 | 5.535 | 1,701 |
| 2026-02-10 | 5.470 | 5.470 | 5.410 | 5.450 | 5.450 | 1,019 |
| 2026-02-09 | 5.470 | 5.660 | 5.300 | 5.580 | 5.580 | 8,193 |
| 2026-02-06 | 5.620 | 5.620 | 5.300 | 5.540 | 5.540 | 13,974 |
| 2026-02-05 | 5.410 | 5.690 | 5.410 | 5.640 | 5.640 | 6,126 |
| 2026-02-04 | 5.720 | 5.720 | 5.500 | 5.570 | 5.570 | 9,683 |
| 2026-02-03 | 5.620 | 5.875 | 5.455 | 5.810 | 5.810 | 28,977 |
| 2026-02-02 | 5.520 | 5.680 | 5.520 | 5.680 | 5.680 | 2,734 |
| 2026-01-30 | 5.605 | 5.620 | 5.560 | 5.560 | 5.560 | 7,687 |
| 2026-01-29 | 5.710 | 5.710 | 5.550 | 5.620 | 5.620 | 10,782 |
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.