Skipton Building Society 8.5% PIBS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-04-29 | 137.50 | 137.61 | 135.00 | 137.50 | 137.50 | 23,720 |
| 2026-04-28 | 137.50 | 137.60 | 137.50 | 137.50 | 137.50 | 17,500 |
| 2026-04-27 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 8,500 |
| 2026-04-24 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-04-23 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-04-22 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-04-21 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 500 |
| 2026-04-20 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 2,500 |
| 2026-04-17 | 137.50 | 139.85 | 137.50 | 137.50 | 137.50 | 13,985 |
| 2026-04-16 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 2,500 |
| 2026-04-15 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 2,500 |
| 2026-04-14 | 137.50 | 138.15 | 137.50 | 137.50 | 137.50 | 20,723 |
| 2026-04-13 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2026-04-10 | 139.00 | 140.00 | 137.50 | 137.50 | 137.50 | 10,000 |
| 2026-04-09 | 139.00 | 139.90 | 139.00 | 139.00 | 139.00 | 2,500 |
| 2026-04-08 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-04-07 | 138.10 | 140.00 | 138.10 | 139.00 | 139.00 | 37,500 |
| 2026-04-02 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-04-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-03-31 | 139.00 | 139.00 | 138.10 | 139.00 | 139.00 | 27,620 |
| 2026-03-30 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-03-27 | 140.00 | 140.00 | 138.90 | 139.00 | 139.00 | 22,500 |
| 2026-03-26 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | 0 |
| 2026-03-25 | 140.00 | 140.00 | 138.11 | 139.13 | 139.13 | 12,915 |
| 2026-03-24 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | 0 |
| 2026-03-23 | 141.25 | 141.50 | 139.00 | 139.00 | 139.00 | 90,000 |
| 2026-03-20 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | 0 |
| 2026-03-19 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 0 |
| 2026-03-18 | 142.00 | 142.28 | 140.25 | 140.25 | 140.25 | 2,500 |
| 2026-03-17 | 140.53 | 140.53 | 140.38 | 140.38 | 140.38 | 17,566 |
| 2026-03-16 | 140.50 | 140.50 | 140.38 | 140.38 | 140.38 | 7,500 |
| 2026-03-13 | 141.50 | 142.90 | 140.50 | 140.50 | 140.50 | 10,000 |
| 2026-03-12 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 0 |
| 2026-03-11 | 142.00 | 143.89 | 140.88 | 140.88 | 140.88 | 2,500 |
| 2026-03-10 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | 0 |
| 2026-03-09 | 142.00 | 144.50 | 141.38 | 141.38 | 141.38 | 53,525 |
| 2026-03-06 | 142.00 | 144.50 | 141.88 | 141.88 | 141.88 | 3,613 |
| 2026-03-05 | 142.13 | 142.13 | 142.13 | 142.13 | 142.13 | 0 |
| 2026-03-04 | 142.25 | 142.25 | 142.25 | 142.25 | 142.25 | 0 |
| 2026-03-03 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 2,500 |
| 2026-03-02 | 143.00 | 145.53 | 143.00 | 143.00 | 143.00 | 12,500 |
| 2026-02-27 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 17,500 |
| 2026-02-26 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-02-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-02-24 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-02-23 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-02-20 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | 2,500 |
| 2026-02-19 | 143.00 | 145.50 | 143.00 | 143.00 | 143.00 | 2,500 |
| 2026-02-18 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-17 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-16 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-13 | 142.75 | 146.10 | 142.75 | 142.75 | 142.75 | 7,305 |
| 2026-02-12 | 142.75 | 145.45 | 142.75 | 142.75 | 142.75 | 7,500 |
| 2026-02-11 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-10 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-09 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-06 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 0 |
| 2026-02-05 | 142.75 | 146.25 | 142.75 | 142.75 | 142.75 | 12,500 |
| 2026-02-04 | 142.00 | 145.75 | 142.00 | 142.00 | 142.00 | 52,500 |
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.