Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.650 | 1.650 | 1.530 | 1.650 | 1.650 | 19,640 |
| 2024-06-06 | 1.650 | 1.650 | 1.600 | 1.650 | 1.650 | 281,991 |
| 2024-06-05 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 2,510 |
| 2024-06-04 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 464,263 |
| 2024-06-03 | 1.850 | 1.900 | 1.745 | 1.850 | 1.850 | 300,527 |
| 2024-05-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-05-29 | 1.858 | 1.858 | 1.835 | 1.850 | 1.850 | 433,179 |
| 2024-05-28 | 1.800 | 2.080 | 1.800 | 1.950 | 1.950 | 630,438 |
| 2024-05-24 | 1.750 | 1.900 | 1.700 | 1.800 | 1.800 | 1,015,309 |
| 2024-05-23 | 1.750 | 1.845 | 1.633 | 1.750 | 1.750 | 47,906 |
| 2024-05-22 | 1.750 | 1.845 | 1.630 | 1.750 | 1.750 | 51,800 |
| 2024-05-21 | 1.700 | 1.900 | 1.655 | 1.750 | 1.750 | 485,311 |
| 2024-05-20 | 1.600 | 1.700 | 1.403 | 1.700 | 1.700 | 2,318,345 |
| 2024-05-17 | 1.449 | 1.699 | 1.449 | 1.600 | 1.600 | 1,304,372 |
| 2024-05-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-15 | 1.350 | 1.399 | 1.350 | 1.350 | 1.350 | 4,239 |
| 2024-05-14 | 1.350 | 1.350 | 1.240 | 1.350 | 1.350 | 40,000 |
| 2024-05-13 | 1.350 | 1.350 | 1.230 | 1.350 | 1.350 | 40,000 |
| 2024-05-10 | 1.350 | 1.350 | 1.230 | 1.350 | 1.350 | 8,180 |
| 2024-05-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-05-08 | 1.350 | 1.399 | 1.230 | 1.350 | 1.350 | 145,556 |
| 2024-05-07 | 1.375 | 1.425 | 1.200 | 1.350 | 1.350 | 246,342 |
| 2024-05-03 | 1.375 | 1.375 | 1.330 | 1.375 | 1.375 | 90,023 |
| 2024-05-02 | 1.375 | 1.460 | 1.250 | 1.375 | 1.375 | 14,439 |
| 2024-05-01 | 1.320 | 1.472 | 1.320 | 1.375 | 1.375 | 228,509 |
| 2024-04-30 | 1.300 | 1.300 | 1.225 | 1.300 | 1.300 | 40,000 |
| 2024-04-29 | 1.350 | 1.485 | 1.300 | 1.300 | 1.300 | 2,453,111 |
| 2024-04-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-25 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 3,500 |
| 2024-04-24 | 1.200 | 1.200 | 1.147 | 1.200 | 1.200 | 350,000 |
| 2024-04-23 | 1.200 | 1.200 | 1.147 | 1.200 | 1.200 | 1,881 |
| 2024-04-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-19 | 1.200 | 1.280 | 1.200 | 1.200 | 1.200 | 28,000 |
| 2024-04-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-17 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 78,385 |
| 2024-04-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-04-15 | 1.200 | 1.200 | 1.147 | 1.200 | 1.200 | 120,275 |
| 2024-04-12 | 1.200 | 1.280 | 1.150 | 1.200 | 1.200 | 201,704 |
| 2024-04-11 | 1.200 | 1.200 | 1.147 | 1.200 | 1.200 | 8,000 |
| 2024-04-10 | 1.200 | 1.280 | 1.140 | 1.200 | 1.200 | 14,542 |
| 2024-04-09 | 1.200 | 1.297 | 1.147 | 1.200 | 1.200 | 101,000 |
| 2024-04-08 | 1.200 | 1.200 | 1.159 | 1.200 | 1.200 | 31,142 |
| 2024-04-05 | 1.225 | 1.325 | 1.225 | 1.225 | 1.225 | 1,614 |
| 2024-04-04 | 1.250 | 1.325 | 1.159 | 1.225 | 1.225 | 29,015 |
| 2024-04-03 | 1.250 | 1.250 | 1.165 | 1.250 | 1.250 | 300,000 |
| 2024-04-02 | 1.250 | 1.310 | 1.160 | 1.250 | 1.250 | 113,215 |
| 2024-03-28 | 1.310 | 1.310 | 1.100 | 1.250 | 1.250 | 851,891 |
| 2024-03-27 | 1.400 | 1.440 | 1.302 | 1.350 | 1.350 | 367,610 |
| 2024-03-26 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 1,458 |
| 2024-03-25 | 1.400 | 1.440 | 1.350 | 1.400 | 1.400 | 27,000 |
| 2024-03-22 | 1.400 | 1.450 | 1.300 | 1.400 | 1.400 | 224,976 |
| 2024-03-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-03-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-03-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-03-18 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 2,057 |
| 2024-03-15 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 69,088 |
| 2024-03-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-03-13 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 115,000 |
| 2024-03-12 | 1.175 | 1.470 | 1.100 | 1.400 | 1.400 | 510,207 |
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.