H C Slingsby PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.720 | 4.997 | 4.590 | 4.690 | 4.690 | 39,386 |
| 2026-10-14 | 5.480 | 5.480 | 4.735 | 4.830 | 4.830 | 65,774 |
| 2026-10-13 | 5.050 | 5.310 | 5.050 | 5.210 | 5.210 | 4,930 |
| 2026-10-12 | 5.360 | 5.500 | 4.940 | 5.010 | 5.010 | 29,540 |
| 2026-10-09 | 5.389 | 5.945 | 5.350 | 5.440 | 5.440 | 36,761 |
| 2026-10-08 | 5.430 | 5.430 | 5.180 | 5.321 | 5.321 | 5,985 |
| 2026-10-07 | 5.400 | 5.530 | 5.390 | 5.430 | 5.430 | 12,626 |
| 2026-10-06 | 5.110 | 5.435 | 4.980 | 5.340 | 5.340 | 36,850 |
| 2026-10-05 | 4.820 | 5.230 | 4.820 | 5.010 | 5.010 | 16,148 |
| 2026-10-02 | 4.840 | 5.000 | 4.820 | 4.870 | 4.870 | 17,747 |
| 2026-10-01 | 5.010 | 5.060 | 4.830 | 4.830 | 4.830 | 23,990 |
| 2026-09-30 | 5.095 | 5.095 | 4.910 | 4.910 | 4.910 | 5,684 |
| 2026-09-29 | 5.110 | 5.150 | 4.920 | 4.970 | 4.970 | 15,207 |
| 2026-09-28 | 5.255 | 5.255 | 5.090 | 5.150 | 5.150 | 13,863 |
| 2026-09-25 | 5.220 | 5.392 | 5.130 | 5.250 | 5.250 | 10,779 |
| 2026-09-24 | 5.280 | 5.290 | 5.130 | 5.180 | 5.180 | 14,059 |
| 2026-09-23 | 5.300 | 5.362 | 5.170 | 5.240 | 5.240 | 7,872 |
| 2026-09-22 | 5.350 | 5.491 | 5.330 | 5.330 | 5.330 | 7,996 |
| 2026-09-21 | 5.646 | 5.646 | 5.350 | 5.430 | 5.430 | 14,269 |
| 2026-09-18 | 5.270 | 5.610 | 5.222 | 5.600 | 5.600 | 28,082 |
| 2026-09-17 | 4.950 | 5.296 | 4.920 | 5.210 | 5.210 | 18,954 |
| 2026-09-16 | 4.940 | 5.020 | 4.810 | 4.930 | 4.930 | 13,925 |
| 2026-09-15 | 4.990 | 5.379 | 4.820 | 4.955 | 4.955 | 21,906 |
| 2026-09-14 | 5.310 | 5.315 | 4.940 | 4.945 | 4.945 | 26,117 |
| 2026-09-11 | 5.310 | 5.480 | 5.125 | 5.230 | 5.230 | 29,067 |
| 2026-09-10 | 5.250 | 5.660 | 5.120 | 5.315 | 5.315 | 32,179 |
| 2026-09-09 | 5.600 | 5.690 | 5.200 | 5.210 | 5.210 | 54,582 |
| 2026-09-08 | 5.990 | 6.470 | 5.570 | 5.570 | 5.570 | 85,142 |
| 2026-09-04 | 6.020 | 6.190 | 5.940 | 5.990 | 5.990 | 18,462 |
| 2026-09-03 | 6.480 | 6.950 | 5.930 | 6.000 | 6.000 | 76,360 |
| 2026-09-02 | 6.680 | 6.979 | 6.190 | 6.400 | 6.400 | 119,091 |
| 2026-09-01 | 6.080 | 7.060 | 6.020 | 6.590 | 6.590 | 134,931 |
| 2026-08-31 | 5.762 | 6.040 | 5.762 | 6.000 | 6.000 | 67,735 |
| 2026-08-28 | 5.970 | 6.050 | 5.690 | 5.745 | 5.745 | 22,906 |
| 2026-08-27 | 5.840 | 5.870 | 5.780 | 5.840 | 5.840 | 2,569 |
| 2026-08-26 | 5.940 | 6.050 | 5.760 | 5.820 | 5.820 | 30,231 |
| 2026-08-25 | 5.700 | 6.038 | 5.590 | 5.970 | 5.970 | 20,368 |
| 2026-08-24 | 5.530 | 6.020 | 5.530 | 5.660 | 5.660 | 34,233 |
| 2026-08-21 | 5.750 | 6.073 | 5.500 | 5.580 | 5.580 | 27,400 |
| 2026-08-20 | 5.690 | 5.850 | 5.500 | 5.570 | 5.570 | 17,818 |
| 2026-08-19 | 5.920 | 6.181 | 5.650 | 5.650 | 5.650 | 24,292 |
| 2026-08-18 | 5.990 | 6.320 | 5.845 | 5.940 | 5.940 | 17,943 |
| 2026-08-17 | 6.490 | 6.800 | 5.750 | 5.860 | 5.860 | 47,846 |
| 2026-08-14 | 5.590 | 7.065 | 5.590 | 6.480 | 6.480 | 126,078 |
| 2026-08-13 | 5.490 | 5.789 | 5.272 | 5.610 | 5.610 | 36,976 |
| 2026-08-12 | 5.200 | 5.500 | 4.600 | 5.500 | 5.500 | 143,026 |
| 2026-08-11 | 5.005 | 5.200 | 4.860 | 5.160 | 5.160 | 34,544 |
| 2026-08-10 | 4.880 | 5.190 | 4.800 | 5.005 | 5.005 | 80,277 |
| 2026-08-07 | 4.800 | 4.892 | 4.640 | 4.690 | 4.690 | 22,213 |
| 2026-08-06 | 4.720 | 4.730 | 4.720 | 4.730 | 4.730 | 1,504 |
| 2026-08-05 | 4.900 | 4.900 | 4.620 | 4.660 | 4.660 | 9,887 |
| 2026-08-04 | 4.650 | 4.820 | 4.650 | 4.780 | 4.780 | 7,584 |
| 2026-08-03 | 4.660 | 4.745 | 4.210 | 4.660 | 4.660 | 49,095 |
| 2026-07-31 | 4.830 | 4.850 | 4.720 | 4.720 | 4.720 | 10,348 |
| 2026-07-30 | 4.820 | 4.890 | 4.748 | 4.766 | 4.766 | 3,683 |
| 2026-07-29 | 4.790 | 4.930 | 4.750 | 4.810 | 4.810 | 10,798 |
| 2026-07-28 | 4.800 | 5.000 | 4.730 | 4.790 | 4.790 | 18,514 |
| 2026-07-27 | 4.630 | 4.940 | 4.560 | 4.800 | 4.800 | 28,442 |
| 2026-07-24 | 4.580 | 4.740 | 4.210 | 4.600 | 4.600 | 24,766 |
| 2026-07-23 | 4.790 | 5.090 | 4.560 | 4.570 | 4.570 | 90,034 |
Page 1 of 3 · 121 trading daysOlder →
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.