Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.700 | 2.756 | 2.500 | 2.700 | 2.700 | 213,810 |
| 2024-11-22 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 0 |
| 2024-11-21 | 2.700 | 2.768 | 2.660 | 2.700 | 2.700 | 59,211 |
| 2024-11-20 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 134,000 |
| 2024-11-19 | 2.850 | 2.850 | 2.722 | 2.850 | 2.850 | 10,654 |
| 2024-11-18 | 2.850 | 2.850 | 2.722 | 2.850 | 2.850 | 58,893 |
| 2024-11-15 | 2.850 | 2.850 | 2.722 | 2.850 | 2.850 | 7,531 |
| 2024-11-14 | 2.850 | 2.892 | 2.703 | 2.850 | 2.850 | 83,000 |
| 2024-11-13 | 2.850 | 2.901 | 2.703 | 2.850 | 2.850 | 75,894 |
| 2024-11-12 | 2.850 | 2.850 | 2.703 | 2.850 | 2.850 | 59,560 |
| 2024-11-11 | 2.850 | 2.901 | 2.700 | 2.850 | 2.850 | 138,257 |
| 2024-11-08 | 3.068 | 3.068 | 2.700 | 2.850 | 2.850 | 630,739 |
| 2024-11-07 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 33,748 |
| 2024-11-06 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 104,100 |
| 2024-11-05 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 53,000 |
| 2024-11-04 | 3.300 | 3.403 | 3.002 | 3.100 | 3.100 | 409,668 |
| 2024-11-01 | 3.300 | 3.412 | 3.167 | 3.300 | 3.300 | 49,442 |
| 2024-10-31 | 3.300 | 3.390 | 3.300 | 3.300 | 3.300 | 40,000 |
| 2024-10-30 | 3.350 | 3.390 | 3.167 | 3.300 | 3.300 | 173,177 |
| 2024-10-29 | 3.350 | 3.395 | 3.245 | 3.350 | 3.350 | 184,995 |
| 2024-10-28 | 3.400 | 3.533 | 3.200 | 3.350 | 3.350 | 248,063 |
| 2024-10-25 | 3.400 | 3.512 | 3.260 | 3.400 | 3.400 | 41,196 |
| 2024-10-24 | 3.550 | 3.642 | 3.204 | 3.400 | 3.400 | 454,355 |
| 2024-10-23 | 3.400 | 3.700 | 3.400 | 3.550 | 3.550 | 763,758 |
| 2024-10-22 | 3.250 | 3.350 | 3.220 | 3.300 | 3.300 | 190,423 |
| 2024-10-21 | 3.250 | 3.250 | 3.220 | 3.250 | 3.250 | 100,000 |
| 2024-10-18 | 3.250 | 3.380 | 3.210 | 3.250 | 3.250 | 157,189 |
| 2024-10-17 | 3.250 | 3.389 | 3.210 | 3.250 | 3.250 | 130,659 |
| 2024-10-16 | 3.400 | 3.600 | 3.200 | 3.250 | 3.250 | 730,548 |
| 2024-10-15 | 3.100 | 3.300 | 3.050 | 3.100 | 3.100 | 145,893 |
| 2024-10-14 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 90,068 |
| 2024-10-11 | 3.150 | 3.150 | 2.950 | 3.050 | 3.050 | 128,536 |
| 2024-10-10 | 3.150 | 3.150 | 3.003 | 3.150 | 3.150 | 32,726 |
| 2024-10-09 | 3.000 | 3.200 | 3.000 | 3.150 | 3.150 | 340,852 |
| 2024-10-08 | 2.750 | 2.950 | 2.705 | 2.900 | 2.900 | 144,327 |
| 2024-10-07 | 2.750 | 2.900 | 2.750 | 2.750 | 2.750 | 4,000 |
| 2024-10-04 | 2.690 | 2.900 | 2.690 | 2.750 | 2.750 | 617,014 |
| 2024-10-03 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 63,607 |
| 2024-10-02 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2024-10-01 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 200,000 |
| 2024-09-30 | 2.700 | 2.700 | 2.500 | 2.600 | 2.600 | 183,997 |
| 2024-09-27 | 2.810 | 2.810 | 2.750 | 2.800 | 2.800 | 279,571 |
| 2024-09-26 | 2.920 | 2.920 | 2.800 | 2.900 | 2.900 | 201,625 |
| 2024-09-25 | 3.050 | 3.200 | 2.920 | 3.050 | 3.050 | 118,276 |
| 2024-09-24 | 2.850 | 3.200 | 2.850 | 3.050 | 3.050 | 1,217,398 |
| 2024-09-23 | 2.699 | 3.160 | 2.699 | 2.850 | 2.850 | 2,071,005 |
| 2024-09-20 | 2.550 | 2.700 | 2.400 | 2.550 | 2.550 | 438,623 |
| 2024-09-19 | 2.550 | 2.668 | 2.340 | 2.550 | 2.550 | 569,603 |
| 2024-09-18 | 2.550 | 2.620 | 2.416 | 2.550 | 2.550 | 365,765 |
| 2024-09-17 | 2.200 | 2.675 | 2.200 | 2.550 | 2.550 | 1,278,522 |
| 2024-09-16 | 2.098 | 2.200 | 2.098 | 2.100 | 2.100 | 49,571 |
| 2024-09-13 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-09-12 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-09-11 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2024-09-10 | 2.050 | 2.050 | 2.013 | 2.050 | 2.050 | 120,035 |
| 2024-09-09 | 2.100 | 2.199 | 2.100 | 2.100 | 2.100 | 3,000 |
| 2024-09-06 | 1.850 | 2.200 | 1.790 | 2.050 | 2.050 | 2,435,436 |
| 2024-09-05 | 1.850 | 1.994 | 1.790 | 1.850 | 1.850 | 176,490 |
| 2024-09-04 | 1.950 | 2.036 | 1.780 | 1.850 | 1.850 | 53,083 |
| 2024-09-03 | 1.950 | 1.950 | 1.850 | 1.950 | 1.950 | 5,000 |
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.