H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.620 | 5.850 | 5.366 | 5.780 | 5.780 | 20,648 |
| 2026-01-27 | 5.620 | 6.360 | 5.410 | 5.710 | 5.710 | 18,341 |
| 2026-01-26 | 4.750 | 6.110 | 4.750 | 5.600 | 5.600 | 98,724 |
| 2026-01-23 | 4.635 | 4.790 | 4.635 | 4.750 | 4.750 | 2,074 |
| 2026-01-22 | 4.480 | 4.660 | 4.440 | 4.660 | 4.660 | 4,870 |
| 2026-01-21 | 4.455 | 4.550 | 4.360 | 4.410 | 4.410 | 10,869 |
| 2026-01-20 | 4.340 | 4.600 | 4.340 | 4.530 | 4.530 | 1,489 |
| 2026-01-16 | 4.570 | 4.570 | 4.282 | 4.491 | 4.491 | 1,899 |
| 2026-01-15 | 4.600 | 4.720 | 4.510 | 4.570 | 4.570 | 4,114 |
| 2026-01-14 | 4.420 | 4.670 | 4.400 | 4.580 | 4.580 | 6,465 |
| 2026-01-13 | 4.300 | 4.416 | 4.270 | 4.310 | 4.310 | 4,921 |
| 2026-01-12 | 4.520 | 4.520 | 4.180 | 4.340 | 4.340 | 11,324 |
| 2026-01-09 | 4.607 | 4.620 | 4.530 | 4.530 | 4.530 | 4,316 |
| 2026-01-08 | 4.390 | 4.730 | 4.390 | 4.510 | 4.510 | 7,442 |
| 2026-01-07 | 4.440 | 4.600 | 4.325 | 4.410 | 4.410 | 3,579 |
| 2026-01-06 | 4.430 | 4.652 | 4.400 | 4.400 | 4.400 | 3,018 |
| 2026-01-05 | 4.470 | 4.470 | 4.210 | 4.380 | 4.380 | 11,011 |
| 2026-01-02 | 4.530 | 4.670 | 4.470 | 4.580 | 4.580 | 2,931 |
| 2025-12-31 | 4.152 | 4.550 | 4.152 | 4.550 | 4.550 | 5,560 |
| 2025-12-30 | 4.326 | 4.326 | 4.250 | 4.267 | 4.267 | 2,167 |
| 2025-12-29 | 4.350 | 4.380 | 4.100 | 4.140 | 4.140 | 11,198 |
| 2025-12-26 | 4.360 | 4.370 | 4.325 | 4.350 | 4.350 | 2,280 |
| 2025-12-24 | 4.669 | 4.669 | 4.260 | 4.550 | 4.550 | 7,726 |
| 2025-12-23 | 4.900 | 4.900 | 4.350 | 4.670 | 4.670 | 14,994 |
| 2025-12-22 | 4.750 | 4.779 | 4.600 | 4.670 | 4.670 | 6,898 |
| 2025-12-19 | 5.000 | 5.000 | 4.550 | 4.660 | 4.660 | 13,337 |
| 2025-12-18 | 4.870 | 4.880 | 4.550 | 4.550 | 4.550 | 8,032 |
| 2025-12-17 | 5.000 | 5.000 | 4.855 | 4.855 | 4.855 | 5,489 |
| 2025-12-16 | 60.000 | 60.000 | 40.000 | 60.000 | 60.000 | 63,579 |
| 2025-12-15 | 60.000 | 79.600 | 60.000 | 60.000 | 60.000 | 32 |
| 2025-12-12 | 60.000 | 60.000 | 42.500 | 60.000 | 60.000 | 2,520 |
| 2025-12-11 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-10 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-09 | 60.000 | 80.000 | 60.000 | 60.000 | 60.000 | 50 |
| 2025-12-08 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-05 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-04 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-03 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-02 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-12-01 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-11-28 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-11-27 | 60.000 | 79.200 | 60.000 | 60.000 | 60.000 | 32 |
| 2025-11-26 | 60.000 | 60.000 | 42.500 | 60.000 | 60.000 | 2,000 |
| 2025-11-25 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 0 |
| 2025-11-24 | 60.000 | 60.000 | 42.500 | 60.000 | 60.000 | 1,250 |
| 2025-11-21 | 60.000 | 80.000 | 42.000 | 60.000 | 60.000 | 413 |
| 2025-11-20 | 30.000 | 80.000 | 11.000 | 60.000 | 60.000 | 61,508 |
| 2025-11-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-18 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-17 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-14 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-13 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-12 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-11 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-10 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-06 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-05 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2025-11-03 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 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.