Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2.900 | 2.930 | 2.802 | 2.900 | 2.900 | 3,743 |
| 2025-02-19 | 2.900 | 2.930 | 2.800 | 2.900 | 2.900 | 51,121 |
| 2025-02-18 | 2.900 | 2.930 | 2.800 | 2.900 | 2.900 | 137,876 |
| 2025-02-17 | 2.900 | 2.930 | 2.802 | 2.900 | 2.900 | 40,644 |
| 2025-02-14 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-02-13 | 2.900 | 2.929 | 2.900 | 2.900 | 2.900 | 50,000 |
| 2025-02-12 | 2.900 | 2.930 | 2.802 | 2.900 | 2.900 | 8,839 |
| 2025-02-11 | 2.980 | 2.980 | 2.900 | 2.900 | 2.900 | 217,073 |
| 2025-02-10 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 200,003 |
| 2025-02-07 | 3.000 | 3.000 | 2.984 | 3.000 | 3.000 | 66,772 |
| 2025-02-06 | 3.000 | 3.080 | 3.000 | 3.000 | 3.000 | 389 |
| 2025-02-05 | 3.000 | 3.000 | 2.984 | 3.000 | 3.000 | 20,000 |
| 2025-02-04 | 3.100 | 3.178 | 2.905 | 3.000 | 3.000 | 709,058 |
| 2025-02-03 | 3.100 | 3.100 | 3.090 | 3.100 | 3.100 | 100,000 |
| 2025-01-31 | 3.150 | 3.190 | 3.090 | 3.100 | 3.100 | 95,211 |
| 2025-01-30 | 3.000 | 3.169 | 3.000 | 3.140 | 3.140 | 1,255,441 |
| 2025-01-29 | 2.950 | 2.970 | 2.901 | 2.950 | 2.950 | 20,266 |
| 2025-01-28 | 2.950 | 2.980 | 2.900 | 2.950 | 2.950 | 73,283 |
| 2025-01-27 | 2.950 | 2.950 | 2.901 | 2.950 | 2.950 | 337,347 |
| 2025-01-24 | 2.950 | 2.950 | 2.936 | 2.950 | 2.950 | 200,000 |
| 2025-01-23 | 2.950 | 2.950 | 2.936 | 2.950 | 2.950 | 34,341 |
| 2025-01-22 | 2.998 | 2.998 | 2.950 | 2.950 | 2.950 | 100,000 |
| 2025-01-21 | 3.000 | 3.050 | 2.903 | 3.050 | 3.050 | 1,437,189 |
| 2025-01-20 | 3.013 | 3.100 | 3.013 | 3.050 | 3.050 | 345,361 |
| 2025-01-17 | 3.050 | 3.150 | 2.850 | 3.000 | 3.000 | 822,226 |
| 2025-01-16 | 3.100 | 3.200 | 2.900 | 3.050 | 3.050 | 79,405 |
| 2025-01-15 | 3.200 | 3.260 | 3.000 | 3.100 | 3.100 | 573,675 |
| 2025-01-14 | 3.200 | 3.200 | 3.102 | 3.200 | 3.200 | 29,192 |
| 2025-01-13 | 3.200 | 3.260 | 3.102 | 3.200 | 3.200 | 21,125 |
| 2025-01-10 | 3.200 | 3.233 | 3.102 | 3.200 | 3.200 | 206,919 |
| 2025-01-09 | 3.150 | 3.210 | 3.020 | 3.200 | 3.200 | 166,062 |
| 2025-01-08 | 3.150 | 3.175 | 3.020 | 3.150 | 3.150 | 61,394 |
| 2025-01-07 | 2.998 | 3.220 | 2.998 | 3.150 | 3.150 | 246,367 |
| 2025-01-06 | 2.750 | 3.053 | 2.750 | 2.950 | 2.950 | 512,708 |
| 2025-01-03 | 2.650 | 2.800 | 2.650 | 2.650 | 2.650 | 90,698 |
| 2025-01-02 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
| 2024-12-31 | 2.550 | 2.550 | 2.502 | 2.550 | 2.550 | 5,000 |
| 2024-12-30 | 2.600 | 2.696 | 2.600 | 2.600 | 2.600 | 100,074 |
| 2024-12-27 | 2.550 | 2.598 | 2.550 | 2.550 | 2.550 | 1,230 |
| 2024-12-24 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 0 |
| 2024-12-23 | 2.650 | 2.725 | 2.555 | 2.600 | 2.600 | 387,504 |
| 2024-12-20 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-19 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-18 | 2.650 | 2.650 | 2.555 | 2.650 | 2.650 | 61,753 |
| 2024-12-17 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-16 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-13 | 2.800 | 2.992 | 2.610 | 2.650 | 2.650 | 182,821 |
| 2024-12-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-12-11 | 2.800 | 2.880 | 2.626 | 2.800 | 2.800 | 50,840 |
| 2024-12-10 | 2.650 | 2.800 | 2.550 | 2.800 | 2.800 | 477,170 |
| 2024-12-09 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-12-06 | 2.700 | 2.700 | 2.550 | 2.650 | 2.650 | 122,908 |
| 2024-12-05 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 300,000 |
| 2024-12-04 | 2.750 | 2.750 | 2.610 | 2.750 | 2.750 | 316,009 |
| 2024-12-03 | 2.850 | 2.940 | 2.710 | 2.750 | 2.750 | 669,901 |
| 2024-12-02 | 2.650 | 2.650 | 2.503 | 2.650 | 2.650 | 28,266 |
| 2024-11-29 | 2.600 | 2.650 | 2.500 | 2.650 | 2.650 | 448,088 |
| 2024-11-28 | 2.600 | 2.600 | 2.490 | 2.600 | 2.600 | 190,358 |
| 2024-11-27 | 2.600 | 2.600 | 2.350 | 2.600 | 2.600 | 917,960 |
| 2024-11-26 | 2.700 | 2.700 | 2.550 | 2.700 | 2.700 | 100,000 |
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.