Surgical Innovations Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.700	0.745	0.630	0.700	0.700	186,778
2024-08-07	0.700	0.770	0.650	0.650	0.650	1,275,650
2024-08-06	0.700	0.745	0.600	0.700	0.700	70,510
2024-08-05	0.750	0.780	0.650	0.700	0.700	3,569,391
2024-08-02	0.750	0.795	0.702	0.750	0.750	1,281,752
2024-08-01	0.750	0.795	0.720	0.750	0.750	229,514
2024-07-31	0.750	0.798	0.720	0.750	0.750	387,090
2024-07-30	0.800	0.844	0.730	0.750	0.750	831,764
2024-07-29	0.800	0.848	0.725	0.800	0.800	1,368,460
2024-07-26	0.698	0.980	0.698	0.800	0.800	6,492,422
2024-07-25	0.650	0.698	0.640	0.650	0.650	182,128
2024-07-24	0.650	0.700	0.621	0.650	0.650	157,262,703
2024-07-23	0.650	0.690	0.625	0.650	0.650	286,378
2024-07-22	0.650	0.688	0.620	0.650	0.650	2,718,455
2024-07-19	0.650	0.650	0.628	0.650	0.650	41,710
2024-07-18	0.650	0.690	0.620	0.650	0.650	1,100,722
2024-07-17	0.680	0.680	0.602	0.650	0.650	1,749,887
2024-07-16	0.700	0.725	0.660	0.700	0.700	241,831
2024-07-15	0.700	0.748	0.625	0.700	0.700	1,507,720
2024-07-12	0.650	0.770	0.604	0.700	0.700	1,845,295
2024-07-11	0.650	0.680	0.601	0.650	0.650	194,112
2024-07-10	0.650	0.690	0.611	0.650	0.650	2,023,737
2024-07-09	0.750	0.775	0.632	0.650	0.650	1,711,260
2024-07-08	0.550	0.900	0.550	0.750	0.750	9,206,773
2024-07-05	0.460	0.700	0.460	0.550	0.550	2,032,089
2024-07-04	0.425	0.470	0.400	0.450	0.450	19,681,820
2024-07-03	0.425	0.425	0.400	0.425	0.425	10,367,070
2024-07-02	0.425	0.430	0.400	0.425	0.425	258,938
2024-07-01	0.425	0.433	0.400	0.425	0.425	7,345,013
2024-06-28	0.425	0.434	0.413	0.425	0.425	4,165,992
2024-06-26	0.425	0.439	0.413	0.425	0.425	2,101,294
2024-06-25	0.425	0.439	0.425	0.425	0.425	1,143
2024-06-24	0.425	0.439	0.425	0.425	0.425	95
2024-06-21	0.425	0.438	0.400	0.425	0.425	28,944
2024-06-20	0.425	0.425	0.413	0.425	0.425	23,043
2024-06-19	0.425	0.425	0.413	0.425	0.425	76,272
2024-06-18	0.425	0.440	0.413	0.425	0.425	607,473
2024-06-17	0.445	0.445	0.425	0.425	0.425	490,924
2024-06-14	0.450	0.450	0.445	0.450	0.450	90,749
2024-06-13	0.450	0.450	0.435	0.450	0.450	61,597
2024-06-12	0.450	0.498	0.435	0.450	0.450	77,808
2024-06-11	0.450	0.498	0.435	0.450	0.450	457,919
2024-06-10	0.462	0.462	0.400	0.400	0.400	1,370,113
2024-06-07	0.500	0.500	0.435	0.500	0.500	100,000
2024-06-06	0.500	0.500	0.462	0.500	0.500	200,000
2024-06-05	0.500	0.500	0.435	0.500	0.500	1,641,619
2024-06-04	0.500	0.500	0.431	0.500	0.500	265,412
2024-06-03	0.500	0.500	0.425	0.500	0.500	3,339,733
2024-05-31	0.500	0.500	0.422	0.500	0.500	2,011,843
2024-05-30	0.500	0.500	0.430	0.500	0.500	1,124,058
2024-05-29	0.500	0.500	0.430	0.500	0.500	125,000
2024-05-28	0.500	0.500	0.430	0.500	0.500	89,642
2024-05-22	0.500	0.500	0.430	0.500	0.500	282,217
2024-05-21	0.500	0.500	0.500	0.500	0.500	86
2024-05-20	0.500	0.500	0.430	0.500	0.500	391,784
2024-05-17	0.500	0.500	0.424	0.500	0.500	54,722
2024-05-16	0.500	0.500	0.424	0.500	0.500	2,602,702
2024-05-15	0.500	0.500	0.424	0.500	0.500	107,187
2024-05-14	0.500	0.500	0.423	0.500	0.500	2,595,762
2024-05-13	0.500	0.600	0.423	0.500	0.500	1,880,631

← NewerPage 10 of 20 · 1,170 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.