Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 6,864 |
| 2025-11-04 | 1.400 | 1.430 | 1.200 | 1.350 | 1.350 | 810,000 |
| 2025-11-03 | 1.350 | 1.350 | 1.215 | 1.350 | 1.350 | 53,713 |
| 2025-10-31 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 11,900 |
| 2025-10-30 | 1.350 | 1.350 | 1.265 | 1.350 | 1.350 | 100,000 |
| 2025-10-29 | 1.350 | 1.440 | 1.350 | 1.350 | 1.350 | 223,349 |
| 2025-10-28 | 1.350 | 1.394 | 1.220 | 1.350 | 1.350 | 125,150 |
| 2025-10-27 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 295,000 |
| 2025-10-24 | 1.350 | 1.350 | 1.250 | 1.350 | 1.350 | 20,000 |
| 2025-10-23 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 102,000 |
| 2025-10-22 | 1.400 | 1.400 | 1.311 | 1.400 | 1.400 | 101,990 |
| 2025-10-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-20 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-17 | 1.400 | 1.400 | 1.310 | 1.400 | 1.400 | 13,411 |
| 2025-10-16 | 1.400 | 1.470 | 1.400 | 1.400 | 1.400 | 50,000 |
| 2025-10-15 | 1.400 | 1.400 | 1.303 | 1.400 | 1.400 | 5,000 |
| 2025-10-14 | 1.400 | 1.400 | 1.302 | 1.400 | 1.400 | 127 |
| 2025-10-13 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 300,000 |
| 2025-10-10 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 36,426 |
| 2025-10-09 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 36,426 |
| 2025-10-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-10-07 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 1,020 |
| 2025-10-06 | 1.400 | 1.470 | 1.400 | 1.400 | 1.400 | 10,000 |
| 2025-10-03 | 1.400 | 1.400 | 1.360 | 1.400 | 1.400 | 129,297 |
| 2025-10-02 | 1.400 | 1.400 | 1.365 | 1.400 | 1.400 | 69,345 |
| 2025-10-01 | 1.400 | 1.400 | 1.367 | 1.400 | 1.400 | 6,252 |
| 2025-09-30 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 37,841 |
| 2025-09-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-25 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 4,600 |
| 2025-09-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-22 | 1.450 | 1.500 | 1.356 | 1.400 | 1.400 | 1,025,000 |
| 2025-09-19 | 1.450 | 1.450 | 1.367 | 1.450 | 1.450 | 10,520 |
| 2025-09-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-09-17 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 100,000 |
| 2025-09-16 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 4,600 |
| 2025-09-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-09-12 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 10,000 |
| 2025-09-11 | 1.350 | 1.500 | 1.302 | 1.400 | 1.400 | 3,333 |
| 2025-09-10 | 1.350 | 1.490 | 1.350 | 1.350 | 1.350 | 100,000 |
| 2025-09-09 | 1.350 | 1.350 | 1.313 | 1.350 | 1.350 | 86,182 |
| 2025-09-08 | 1.350 | 1.350 | 1.313 | 1.350 | 1.350 | 114,590 |
| 2025-09-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-09-04 | 1.400 | 1.600 | 1.350 | 1.350 | 1.350 | 2,855 |
| 2025-09-03 | 1.400 | 1.595 | 1.400 | 1.400 | 1.400 | 342,425 |
| 2025-09-02 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 450,000 |
| 2025-09-01 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 76,595 |
| 2025-08-29 | 1.400 | 1.597 | 1.400 | 1.400 | 1.400 | 1,961,051 |
| 2025-08-28 | 1.400 | 1.570 | 1.400 | 1.400 | 1.400 | 50,000 |
| 2025-08-27 | 1.400 | 1.590 | 1.237 | 1.400 | 1.400 | 628,665 |
| 2025-08-26 | 1.400 | 1.500 | 1.235 | 1.400 | 1.400 | 390,000 |
| 2025-08-22 | 1.400 | 1.400 | 1.210 | 1.400 | 1.400 | 45,753 |
| 2025-08-21 | 1.075 | 1.400 | 1.060 | 1.400 | 1.400 | 1,010,678 |
| 2025-08-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-14 | 1.450 | 1.460 | 1.410 | 1.450 | 1.450 | 660,065 |
| 2025-08-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
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.