Image Scan Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.800	1.800	1.700	1.800	1.800	75,000
2023-09-19	1.800	1.839	1.710	1.800	1.800	130,000
2023-09-18	1.800	1.800	1.700	1.800	1.800	35,493
2023-09-15	1.800	1.800	1.800	1.800	1.800	0
2023-09-14	1.800	1.800	1.702	1.800	1.800	2,517
2023-09-13	1.800	1.800	1.800	1.800	1.800	0
2023-09-12	1.800	1.800	1.702	1.800	1.800	3,051
2023-09-11	1.850	1.875	1.700	1.800	1.800	405,333
2023-09-08	1.750	1.750	1.750	1.750	1.750	0
2023-09-07	1.750	1.750	1.700	1.750	1.750	1,000
2023-09-06	1.750	1.750	1.700	1.750	1.750	14,848
2023-09-05	1.750	1.750	1.750	1.750	1.750	0
2023-09-04	1.750	1.750	1.700	1.750	1.750	184,365
2023-09-01	1.800	1.800	1.700	1.800	1.800	161,088
2023-08-31	1.800	1.900	1.800	1.800	1.800	121,439
2023-08-30	1.800	1.800	1.800	1.800	1.800	0
2023-08-29	1.800	1.800	1.700	1.800	1.800	24,700
2023-08-25	1.850	1.850	1.850	1.850	1.850	0
2023-08-24	1.850	1.850	1.800	1.850	1.850	1,837
2023-08-23	1.850	1.850	1.800	1.850	1.850	75,000
2023-08-22	1.850	1.850	1.850	1.850	1.850	0
2023-08-21	1.850	1.850	1.850	1.850	1.850	0
2023-08-18	1.850	1.850	1.850	1.850	1.850	0
2023-08-17	1.850	1.899	1.850	1.850	1.850	50,000
2023-08-16	1.850	1.850	1.850	1.850	1.850	0
2023-08-15	1.850	1.850	1.850	1.850	1.850	0
2023-08-14	1.850	1.850	1.800	1.850	1.850	45,000
2023-08-11	1.850	1.850	1.825	1.850	1.850	50,000
2023-08-10	1.900	1.900	1.900	1.900	1.900	54,000
2023-08-09	1.950	1.950	1.825	1.950	1.950	11,800
2023-08-08	1.950	2.001	1.950	1.950	1.950	7,500
2023-08-07	1.950	1.950	1.825	1.950	1.950	30,500
2023-08-04	2.000	2.000	2.000	2.000	2.000	100,000
2023-08-03	2.050	2.050	2.050	2.050	2.050	0
2023-08-02	2.050	2.050	2.050	2.050	2.050	0
2023-08-01	2.050	2.050	2.000	2.050	2.050	25,000
2023-07-31	2.050	2.050	2.000	2.050	2.050	109,452
2023-07-28	2.050	2.050	2.000	2.050	2.050	100,058
2023-07-27	2.050	2.067	2.050	2.050	2.050	200,000
2023-07-26	2.050	2.050	2.050	2.050	2.050	0
2023-07-25	2.050	2.050	1.929	2.050	2.050	151,674
2023-07-24	2.100	2.100	2.000	2.100	2.100	338
2023-07-21	2.100	2.100	2.040	2.100	2.100	752
2023-07-20	2.100	2.100	2.100	2.100	2.100	6,000
2023-07-19	2.134	2.134	2.100	2.100	2.100	28,000
2023-07-18	2.150	2.150	2.122	2.150	2.150	5,000
2023-07-17	2.200	2.200	2.100	2.200	2.200	211,229
2023-07-14	2.200	2.298	2.200	2.200	2.200	25,000
2023-07-13	2.300	2.390	2.200	2.200	2.200	133,000
2023-07-12	2.310	2.310	2.300	2.300	2.300	150,000
2023-07-11	2.240	2.550	2.240	2.350	2.350	716,094
2023-07-10	2.200	2.325	2.200	2.200	2.200	505,914
2023-07-07	2.100	2.160	2.100	2.100	2.100	6
2023-07-06	2.099	2.110	2.099	2.100	2.100	489,848
2023-07-05	1.950	2.100	1.950	2.050	2.050	582,858
2023-07-04	1.950	1.950	1.937	1.950	1.950	100,000
2023-07-03	1.950	1.950	1.950	1.950	1.950	0
2023-06-30	1.950	1.950	1.900	1.950	1.950	4,000
2023-06-29	2.000	2.020	1.900	1.950	1.950	180,216
2023-06-28	2.000	2.000	1.900	2.000	2.000	611,220

← NewerPage 14 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.