Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 5,000 |
| 2024-09-02 | 1.950 | 2.036 | 1.830 | 1.950 | 1.950 | 7,424 |
| 2024-08-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-29 | 2.000 | 2.000 | 1.930 | 2.000 | 2.000 | 36,000 |
| 2024-08-28 | 2.000 | 2.000 | 1.920 | 2.000 | 2.000 | 16,267 |
| 2024-08-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-08-23 | 2.000 | 2.050 | 1.900 | 2.000 | 2.000 | 200,005 |
| 2024-08-22 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 59,250 |
| 2024-08-21 | 2.000 | 2.040 | 1.903 | 2.000 | 2.000 | 6,298 |
| 2024-08-20 | 2.002 | 2.002 | 1.820 | 2.000 | 2.000 | 378,792 |
| 2024-08-19 | 2.050 | 2.130 | 2.000 | 2.100 | 2.100 | 479,537 |
| 2024-08-16 | 2.050 | 2.140 | 1.956 | 2.050 | 2.050 | 110,165 |
| 2024-08-15 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-08-14 | 2.050 | 2.050 | 1.956 | 2.050 | 2.050 | 62,460 |
| 2024-08-13 | 1.900 | 2.200 | 1.850 | 2.050 | 2.050 | 294,172 |
| 2024-08-12 | 1.900 | 2.090 | 1.850 | 1.900 | 1.900 | 602,000 |
| 2024-08-09 | 1.850 | 1.994 | 1.700 | 1.850 | 1.850 | 1,011,502 |
| 2024-08-08 | 1.850 | 2.000 | 1.800 | 1.850 | 1.850 | 107,301 |
| 2024-08-07 | 1.850 | 2.000 | 1.850 | 1.850 | 1.850 | 654,250 |
| 2024-08-06 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 150,000 |
| 2024-08-05 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 250,066 |
| 2024-08-02 | 1.850 | 1.985 | 1.850 | 1.850 | 1.850 | 14,814 |
| 2024-08-01 | 1.900 | 1.989 | 1.880 | 1.900 | 1.900 | 109,622 |
| 2024-07-31 | 1.900 | 1.980 | 1.830 | 1.900 | 1.900 | 156,004 |
| 2024-07-30 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 26,977 |
| 2024-07-29 | 1.900 | 1.900 | 1.830 | 1.900 | 1.900 | 1,856,913 |
| 2024-07-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-07-24 | 1.900 | 1.980 | 1.820 | 1.900 | 1.900 | 170,377 |
| 2024-07-23 | 1.850 | 1.985 | 1.800 | 1.850 | 1.850 | 1,704,102 |
| 2024-07-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-07-19 | 1.850 | 1.890 | 1.700 | 1.850 | 1.850 | 252,291 |
| 2024-07-18 | 1.700 | 1.850 | 1.665 | 1.850 | 1.850 | 6,770,149 |
| 2024-07-17 | 1.700 | 1.800 | 1.625 | 1.700 | 1.700 | 83,246 |
| 2024-07-16 | 1.800 | 1.800 | 1.675 | 1.700 | 1.700 | 230,388 |
| 2024-07-15 | 1.800 | 1.845 | 1.700 | 1.800 | 1.800 | 560,840 |
| 2024-07-12 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 105,000 |
| 2024-07-11 | 1.800 | 1.889 | 1.702 | 1.800 | 1.800 | 254,670 |
| 2024-07-10 | 1.700 | 1.900 | 1.680 | 1.800 | 1.800 | 697,483 |
| 2024-07-09 | 1.700 | 1.800 | 1.603 | 1.700 | 1.700 | 951,296 |
| 2024-07-08 | 2.000 | 2.070 | 1.600 | 1.800 | 1.800 | 2,275,103 |
| 2024-07-05 | 1.950 | 2.375 | 1.800 | 2.000 | 2.000 | 5,652,714 |
| 2024-07-04 | 1.600 | 2.400 | 1.410 | 1.950 | 1.950 | 21,466,947 |
| 2024-07-03 | 1.325 | 1.325 | 1.325 | 1.325 | 1.325 | 0 |
| 2024-07-02 | 1.350 | 1.350 | 1.300 | 1.325 | 1.325 | 1,755,360 |
| 2024-07-01 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 6,000 |
| 2024-06-28 | 1.400 | 1.490 | 1.400 | 1.400 | 1.400 | 13,758 |
| 2024-06-27 | 1.400 | 1.484 | 1.400 | 1.400 | 1.400 | 151,369 |
| 2024-06-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-06-24 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 308,233 |
| 2024-06-21 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 240,280 |
| 2024-06-20 | 1.300 | 1.394 | 1.300 | 1.300 | 1.300 | 77,838 |
| 2024-06-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-06-18 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 215,000 |
| 2024-06-17 | 1.375 | 1.375 | 1.308 | 1.375 | 1.375 | 67 |
| 2024-06-14 | 1.500 | 1.500 | 1.301 | 1.375 | 1.375 | 1,411,162 |
| 2024-06-13 | 1.550 | 1.576 | 1.500 | 1.525 | 1.525 | 200,000 |
| 2024-06-12 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 831,489 |
| 2024-06-11 | 1.600 | 1.600 | 1.510 | 1.550 | 1.550 | 636,005 |
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.