Image Scan Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.600	1.600	1.350	1.400	1.400	602,538
2023-12-12	1.850	1.950	1.525	1.650	1.650	946,658
2023-12-11	1.850	1.875	1.850	1.850	1.850	25,600
2023-12-08	1.850	1.850	1.810	1.850	1.850	505,000
2023-12-07	1.900	1.900	1.850	1.900	1.900	714
2023-12-06	1.950	1.974	1.850	1.900	1.900	402,000
2023-12-05	1.950	1.950	1.900	1.950	1.950	25,000
2023-12-04	2.100	2.100	1.900	1.950	1.950	868,109
2023-12-01	2.100	2.100	2.000	2.100	2.100	101,201
2023-11-30	2.150	2.150	2.150	2.150	2.150	0
2023-11-29	2.150	2.250	2.003	2.150	2.150	63,525
2023-11-28	2.150	2.294	2.150	2.150	2.150	75,004
2023-11-27	2.150	2.150	2.003	2.150	2.150	150,000
2023-11-24	2.200	2.200	2.075	2.200	2.200	95,927
2023-11-23	2.200	2.200	2.020	2.200	2.200	250,000
2023-11-22	2.200	2.200	2.080	2.200	2.200	229,524
2023-11-21	2.200	2.200	2.005	2.200	2.200	196,987
2023-11-20	2.200	2.350	2.050	2.200	2.200	30,276
2023-11-17	2.200	2.300	2.200	2.200	2.200	119,953
2023-11-16	2.150	2.150	2.150	2.150	2.150	0
2023-11-15	2.150	2.190	2.150	2.150	2.150	52,000
2023-11-14	1.850	2.100	1.728	2.100	2.100	200,825
2023-11-13	1.850	1.994	1.730	1.850	1.850	180,000
2023-11-10	1.850	1.850	1.850	1.850	1.850	0
2023-11-09	1.850	1.850	1.750	1.850	1.850	15,000
2023-11-08	1.800	1.850	1.750	1.850	1.850	145,495
2023-11-07	1.800	1.900	1.800	1.800	1.800	10,526
2023-11-06	1.800	1.900	1.700	1.800	1.800	15,000
2023-11-03	1.800	1.800	1.728	1.800	1.800	1,578
2023-11-02	1.825	1.950	1.700	1.800	1.800	165,512
2023-11-01	1.825	1.825	1.825	1.825	1.825	0
2023-10-31	1.825	1.825	1.825	1.825	1.825	0
2023-10-30	1.825	1.825	1.825	1.825	1.825	2,321
2023-10-27	1.825	1.900	1.825	1.825	1.825	116,767
2023-10-26	1.800	1.800	1.800	1.800	1.800	0
2023-10-25	1.800	1.900	1.800	1.800	1.800	175,000
2023-10-24	1.700	1.845	1.700	1.700	1.700	50,000
2023-10-23	1.850	1.865	1.588	1.700	1.700	752,857
2023-10-20	1.850	1.900	1.822	1.850	1.850	58,286
2023-10-19	1.850	1.850	1.850	1.850	1.850	0
2023-10-18	1.950	1.975	1.811	1.850	1.850	119,122
2023-10-17	2.050	2.089	1.900	1.950	1.950	600,753
2023-10-16	2.050	2.050	1.900	2.050	2.050	200,107
2023-10-13	2.000	2.150	1.802	2.050	2.050	816,459
2023-10-12	1.970	2.150	1.970	2.000	2.000	449,101
2023-10-11	2.202	2.202	1.860	1.900	1.900	716,015
2023-10-10	2.000	2.485	1.800	2.300	2.300	4,180,733
2023-10-09	1.700	1.715	1.600	1.700	1.700	28,640
2023-10-06	1.700	1.720	1.700	1.700	1.700	135
2023-10-05	1.700	1.700	1.700	1.700	1.700	0
2023-10-04	1.700	1.700	1.700	1.700	1.700	0
2023-10-03	1.700	1.700	1.700	1.700	1.700	50,000
2023-10-02	1.775	1.775	1.700	1.775	1.775	100,000
2023-09-29	1.800	1.800	1.775	1.775	1.775	150,000
2023-09-28	1.850	1.850	1.850	1.850	1.850	0
2023-09-27	1.850	1.850	1.800	1.850	1.850	10,507
2023-09-26	1.850	1.850	1.800	1.850	1.850	5,025
2023-09-25	1.835	1.850	1.835	1.850	1.850	50,000
2023-09-22	1.800	1.800	1.710	1.800	1.800	67,708
2023-09-21	1.800	1.839	1.700	1.800	1.800	60,000

← NewerPage 13 of 22 · 1,262 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.