Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-08-11 | 1.450 | 1.500 | 1.401 | 1.450 | 1.450 | 210,750 |
| 2025-08-08 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 101,012 |
| 2025-08-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-06 | 1.500 | 1.500 | 1.402 | 1.500 | 1.500 | 31,000 |
| 2025-08-05 | 1.500 | 1.500 | 1.400 | 1.500 | 1.500 | 80,000 |
| 2025-08-04 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-08-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-07-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 216,586 |
| 2025-07-30 | 1.500 | 1.500 | 1.425 | 1.500 | 1.500 | 115,000 |
| 2025-07-29 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 151,000 |
| 2025-07-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-07-25 | 1.600 | 1.600 | 1.404 | 1.600 | 1.600 | 41,985 |
| 2025-07-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-07-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-07-22 | 1.600 | 1.600 | 1.540 | 1.600 | 1.600 | 700 |
| 2025-07-21 | 1.600 | 1.670 | 1.404 | 1.600 | 1.600 | 52,090 |
| 2025-07-18 | 1.650 | 1.670 | 1.500 | 1.600 | 1.600 | 1,450,119 |
| 2025-07-17 | 1.650 | 1.675 | 1.650 | 1.650 | 1.650 | 29,517 |
| 2025-07-16 | 1.650 | 1.790 | 1.554 | 1.650 | 1.650 | 50,167 |
| 2025-07-15 | 1.650 | 1.800 | 1.625 | 1.650 | 1.650 | 94,744 |
| 2025-07-14 | 1.650 | 1.790 | 1.504 | 1.650 | 1.650 | 463,317 |
| 2025-07-11 | 1.650 | 1.794 | 1.503 | 1.650 | 1.650 | 272,329 |
| 2025-07-10 | 1.275 | 1.800 | 1.227 | 1.650 | 1.650 | 3,174,462 |
| 2025-07-09 | 1.275 | 1.275 | 1.227 | 1.275 | 1.275 | 10,000 |
| 2025-07-08 | 1.275 | 1.298 | 1.275 | 1.275 | 1.275 | 149,540 |
| 2025-07-07 | 1.298 | 1.298 | 1.225 | 1.250 | 1.250 | 187,622 |
| 2025-07-04 | 1.350 | 1.350 | 1.225 | 1.350 | 1.350 | 18,000 |
| 2025-07-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-07-02 | 1.350 | 1.350 | 1.225 | 1.350 | 1.350 | 28,948 |
| 2025-07-01 | 1.350 | 1.350 | 1.225 | 1.350 | 1.350 | 176,102 |
| 2025-06-30 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 100,000 |
| 2025-06-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-26 | 1.400 | 1.487 | 1.315 | 1.400 | 1.400 | 1,402 |
| 2025-06-25 | 1.400 | 1.487 | 1.400 | 1.400 | 1.400 | 268 |
| 2025-06-24 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 60,000 |
| 2025-06-23 | 1.400 | 1.487 | 1.400 | 1.400 | 1.400 | 16,331 |
| 2025-06-20 | 1.400 | 1.487 | 1.315 | 1.400 | 1.400 | 52,467 |
| 2025-06-19 | 1.400 | 1.400 | 1.315 | 1.400 | 1.400 | 161 |
| 2025-06-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2025-06-17 | 1.400 | 1.497 | 1.315 | 1.400 | 1.400 | 15,522 |
| 2025-06-16 | 1.400 | 1.497 | 1.315 | 1.400 | 1.400 | 14,179 |
| 2025-06-13 | 1.400 | 1.497 | 1.400 | 1.400 | 1.400 | 267 |
| 2025-06-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2025-06-11 | 1.350 | 1.350 | 1.315 | 1.350 | 1.350 | 40,000 |
| 2025-06-10 | 1.350 | 1.350 | 1.310 | 1.350 | 1.350 | 206,469 |
| 2025-06-09 | 1.400 | 1.463 | 1.400 | 1.400 | 1.400 | 44,000 |
| 2025-06-06 | 1.450 | 1.450 | 1.315 | 1.400 | 1.400 | 332,000 |
| 2025-06-05 | 1.450 | 1.450 | 1.400 | 1.450 | 1.450 | 15,500 |
| 2025-06-04 | 1.450 | 1.450 | 1.420 | 1.450 | 1.450 | 46,115 |
| 2025-06-03 | 1.450 | 1.487 | 1.402 | 1.450 | 1.450 | 1,013 |
| 2025-06-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-05-30 | 1.450 | 1.450 | 1.402 | 1.450 | 1.450 | 29,931 |
| 2025-05-29 | 1.450 | 1.450 | 1.402 | 1.450 | 1.450 | 200,000 |
| 2025-05-28 | 1.450 | 1.450 | 1.402 | 1.450 | 1.450 | 78,034 |
| 2025-05-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-05-23 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2025-05-22 | 1.450 | 1.490 | 1.403 | 1.450 | 1.450 | 181,409 |
| 2025-05-21 | 1.400 | 1.450 | 1.304 | 1.450 | 1.450 | 80,000 |
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.