Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-08 | 1.125 | 1.180 | 1.100 | 1.150 | 1.150 | 2,251,530 |
| 2024-03-07 | 1.125 | 1.150 | 1.125 | 1.125 | 1.125 | 1,305 |
| 2024-03-06 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 0 |
| 2024-03-05 | 1.100 | 1.200 | 1.002 | 1.125 | 1.125 | 723,246 |
| 2024-03-04 | 1.100 | 1.200 | 1.061 | 1.100 | 1.100 | 29,007 |
| 2024-03-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-02-29 | 1.100 | 1.200 | 1.050 | 1.100 | 1.100 | 26,054 |
| 2024-02-28 | 1.300 | 1.300 | 1.080 | 1.100 | 1.100 | 683,356 |
| 2024-02-27 | 1.400 | 1.420 | 1.302 | 1.400 | 1.400 | 88,145 |
| 2024-02-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2024-02-23 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 6,555 |
| 2024-02-22 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 71 |
| 2024-02-21 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 506 |
| 2024-02-20 | 1.400 | 1.400 | 1.302 | 1.400 | 1.400 | 7,303 |
| 2024-02-19 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 237 |
| 2024-02-16 | 1.400 | 1.420 | 1.300 | 1.400 | 1.400 | 45,223 |
| 2024-02-15 | 1.400 | 1.400 | 1.302 | 1.400 | 1.400 | 47,817 |
| 2024-02-14 | 1.460 | 1.460 | 1.310 | 1.400 | 1.400 | 214,510 |
| 2024-02-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-02-12 | 1.500 | 1.596 | 1.402 | 1.500 | 1.500 | 96,243 |
| 2024-02-09 | 1.500 | 1.500 | 1.403 | 1.500 | 1.500 | 14,169 |
| 2024-02-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-02-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-02-06 | 1.600 | 1.650 | 1.502 | 1.550 | 1.550 | 90,000 |
| 2024-02-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-02-02 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 10,000 |
| 2024-02-01 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-31 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 150,000 |
| 2024-01-30 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-29 | 1.600 | 1.680 | 1.502 | 1.600 | 1.600 | 5,057 |
| 2024-01-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-25 | 1.600 | 1.680 | 1.600 | 1.600 | 1.600 | 178 |
| 2024-01-24 | 1.600 | 1.600 | 1.525 | 1.600 | 1.600 | 105,503 |
| 2024-01-23 | 1.600 | 1.638 | 1.600 | 1.600 | 1.600 | 80,000 |
| 2024-01-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-19 | 1.600 | 1.694 | 1.550 | 1.600 | 1.600 | 1,304,073 |
| 2024-01-18 | 1.600 | 1.798 | 1.600 | 1.600 | 1.600 | 2,660,414 |
| 2024-01-17 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 40,000 |
| 2024-01-16 | 1.600 | 1.630 | 1.500 | 1.600 | 1.600 | 137,666 |
| 2024-01-15 | 1.600 | 1.635 | 1.500 | 1.600 | 1.600 | 1,093,900 |
| 2024-01-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-01-11 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 1,538,000 |
| 2024-01-10 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 115,000 |
| 2024-01-09 | 1.600 | 1.635 | 1.502 | 1.600 | 1.600 | 140,431 |
| 2024-01-08 | 1.650 | 1.675 | 1.525 | 1.600 | 1.600 | 180,462 |
| 2024-01-05 | 1.650 | 1.650 | 1.500 | 1.650 | 1.650 | 1,503,321 |
| 2024-01-04 | 1.600 | 1.650 | 1.500 | 1.650 | 1.650 | 4,750,000 |
| 2024-01-03 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 400,000 |
| 2024-01-02 | 1.605 | 1.605 | 1.525 | 1.600 | 1.600 | 683,067 |
| 2023-12-29 | 1.700 | 1.700 | 1.672 | 1.700 | 1.700 | 37,477 |
| 2023-12-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2023-12-27 | 1.700 | 1.790 | 1.700 | 1.700 | 1.700 | 200,000 |
| 2023-12-22 | 1.700 | 1.796 | 1.700 | 1.700 | 1.700 | 55,679 |
| 2023-12-21 | 1.600 | 1.750 | 1.600 | 1.700 | 1.700 | 1,250,859 |
| 2023-12-20 | 1.500 | 1.685 | 1.500 | 1.600 | 1.600 | 962,940 |
| 2023-12-19 | 1.250 | 1.500 | 1.250 | 1.350 | 1.350 | 2,277,417 |
| 2023-12-18 | 1.450 | 1.500 | 1.200 | 1.225 | 1.225 | 2,235,394 |
| 2023-12-15 | 1.450 | 1.540 | 1.375 | 1.450 | 1.450 | 250,000 |
| 2023-12-14 | 1.450 | 1.555 | 1.450 | 1.450 | 1.450 | 163,308 |
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.