Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1.447 | 1.447 | 1.215 | 1.400 | 1.400 | 1,818,741 |
| 2025-05-19 | 1.650 | 1.690 | 1.650 | 1.650 | 1.650 | 70,000 |
| 2025-05-16 | 1.600 | 1.780 | 1.520 | 1.650 | 1.650 | 267,038 |
| 2025-05-15 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 1,586,414 |
| 2025-05-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-05-12 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 500 |
| 2025-05-09 | 1.800 | 1.800 | 1.720 | 1.800 | 1.800 | 5,691 |
| 2025-05-08 | 1.844 | 1.844 | 1.800 | 1.800 | 1.800 | 80,000 |
| 2025-05-07 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 225,000 |
| 2025-05-06 | 1.898 | 1.898 | 1.835 | 1.850 | 1.850 | 350,105 |
| 2025-05-02 | 1.950 | 2.000 | 1.832 | 1.950 | 1.950 | 58,221 |
| 2025-05-01 | 1.900 | 2.050 | 1.833 | 1.950 | 1.950 | 265,867 |
| 2025-04-30 | 1.900 | 1.915 | 1.900 | 1.900 | 1.900 | 75,000 |
| 2025-04-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-04-28 | 1.900 | 1.920 | 1.826 | 1.900 | 1.900 | 195,000 |
| 2025-04-25 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-04-24 | 1.900 | 1.950 | 1.820 | 1.900 | 1.900 | 175,816 |
| 2025-04-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,916 |
| 2025-04-22 | 1.900 | 2.000 | 1.820 | 1.900 | 1.900 | 26,084 |
| 2025-04-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-04-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-04-15 | 1.902 | 1.902 | 1.900 | 1.900 | 1.900 | 45,539 |
| 2025-04-14 | 1.902 | 2.000 | 1.902 | 1.950 | 1.950 | 646,703 |
| 2025-04-11 | 1.900 | 1.990 | 1.820 | 1.900 | 1.900 | 57,187 |
| 2025-04-10 | 1.780 | 2.063 | 1.780 | 1.900 | 1.900 | 958,361 |
| 2025-04-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2025-04-08 | 1.750 | 1.770 | 1.710 | 1.750 | 1.750 | 137,116 |
| 2025-04-07 | 1.804 | 1.804 | 1.700 | 1.750 | 1.750 | 189,696 |
| 2025-04-04 | 1.900 | 1.950 | 1.804 | 1.900 | 1.900 | 112,581 |
| 2025-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-04-02 | 1.900 | 1.960 | 1.804 | 1.900 | 1.900 | 16,969 |
| 2025-04-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-03-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-03-28 | 1.900 | 1.960 | 1.804 | 1.900 | 1.900 | 51,948 |
| 2025-03-27 | 1.900 | 1.900 | 1.804 | 1.900 | 1.900 | 30,050 |
| 2025-03-26 | 1.900 | 1.960 | 1.900 | 1.900 | 1.900 | 1,020 |
| 2025-03-25 | 1.900 | 1.900 | 1.833 | 1.900 | 1.900 | 39,446 |
| 2025-03-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-03-21 | 1.900 | 1.960 | 1.900 | 1.900 | 1.900 | 1,785 |
| 2025-03-20 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,003,531 |
| 2025-03-19 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 465,972 |
| 2025-03-18 | 2.000 | 2.000 | 1.902 | 1.950 | 1.950 | 501,253 |
| 2025-03-17 | 2.050 | 2.080 | 2.000 | 2.050 | 2.050 | 108,174 |
| 2025-03-14 | 2.050 | 2.080 | 2.050 | 2.050 | 2.050 | 240 |
| 2025-03-13 | 2.050 | 2.050 | 2.001 | 2.050 | 2.050 | 100,000 |
| 2025-03-12 | 2.050 | 2.080 | 2.050 | 2.050 | 2.050 | 16,482 |
| 2025-03-11 | 2.110 | 2.110 | 2.010 | 2.050 | 2.050 | 350,518 |
| 2025-03-10 | 2.200 | 2.201 | 2.200 | 2.200 | 2.200 | 104,277 |
| 2025-03-07 | 2.250 | 2.250 | 2.201 | 2.250 | 2.250 | 1,304 |
| 2025-03-06 | 2.250 | 2.285 | 2.201 | 2.250 | 2.250 | 5,047 |
| 2025-03-05 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-03-04 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2025-03-03 | 2.250 | 2.298 | 2.200 | 2.250 | 2.250 | 330,083 |
| 2025-02-28 | 2.250 | 2.250 | 2.205 | 2.250 | 2.250 | 6,000 |
| 2025-02-27 | 2.250 | 2.298 | 2.225 | 2.250 | 2.250 | 504,018 |
| 2025-02-26 | 2.500 | 2.500 | 2.250 | 2.250 | 2.250 | 1,896,263 |
| 2025-02-25 | 2.900 | 2.930 | 2.875 | 2.900 | 2.900 | 45,642 |
| 2025-02-24 | 2.900 | 2.900 | 2.802 | 2.900 | 2.900 | 5,916 |
| 2025-02-21 | 2.900 | 2.900 | 2.800 | 2.900 | 2.900 | 79,777 |
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.