Scancell Holdings plc (AIM:SCLP)
London · Delayed Price · Currency is GBP · Price in GBX 10.40
-0.10 (-0.95%)
Aug 29, 2025, 4:35 PM GMT+1
Scancell Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.00 | 11.00 | 10.15 | 10.40 | 10.40 | -0.95% | 207,452 |
| Aug 28, 2025 | 10.30 | 10.90 | 10.15 | 10.50 | 10.50 | - | 369,114 |
| Aug 27, 2025 | 10.21 | 11.00 | 9.85 | 10.50 | 10.50 | 4.48% | 632,177 |
| Aug 26, 2025 | 10.45 | 10.50 | 9.62 | 10.05 | 10.05 | -1.95% | 365,011 |
| Aug 22, 2025 | 9.93 | 10.50 | 9.93 | 10.25 | 10.25 | 0.99% | 416,905 |
| Aug 21, 2025 | 9.93 | 10.48 | 9.81 | 10.15 | 10.15 | - | 79,316 |
| Aug 20, 2025 | 10.30 | 10.50 | 9.80 | 10.15 | 10.15 | -0.98% | 567,438 |
| Aug 19, 2025 | 10.15 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 535,723 |
| Aug 18, 2025 | 10.36 | 10.99 | 10.15 | 10.50 | 10.50 | - | 158,487 |
| Aug 15, 2025 | 10.88 | 11.00 | 10.00 | 10.50 | 10.50 | - | 246,564 |
| Aug 14, 2025 | 10.64 | 10.89 | 10.00 | 10.50 | 10.50 | - | 101,904 |
| Aug 13, 2025 | 11.07 | 11.07 | 10.30 | 10.50 | 10.50 | -4.55% | 430,167 |
| Aug 12, 2025 | 11.22 | 11.22 | 10.50 | 11.00 | 11.00 | - | 188,765 |
| Aug 11, 2025 | 11.15 | 11.50 | 10.50 | 11.00 | 11.00 | - | 189,626 |
| Aug 8, 2025 | 11.04 | 11.60 | 10.55 | 11.00 | 11.00 | - | 552,133 |
| Aug 7, 2025 | 11.15 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 620,363 |
| Aug 6, 2025 | 11.60 | 11.60 | 11.00 | 11.25 | 11.25 | -3.02% | 324,781 |
| Aug 5, 2025 | 11.00 | 11.60 | 10.00 | 11.60 | 11.60 | 5.45% | 432,809 |
| Aug 4, 2025 | 10.48 | 11.00 | 10.00 | 11.00 | 11.00 | 7.32% | 161,020 |
| Aug 1, 2025 | 10.50 | 11.20 | 10.00 | 10.25 | 10.25 | - | 10,774,046 |
| Jul 31, 2025 | 9.70 | 10.50 | 9.50 | 10.25 | 10.25 | 5.13% | 5,046,381 |
| Jul 30, 2025 | 9.58 | 9.75 | 9.58 | 9.75 | 9.75 | - | 188,359 |
| Jul 29, 2025 | 9.68 | 10.00 | 9.50 | 9.75 | 9.75 | - | 449,904 |
| Jul 28, 2025 | 9.82 | 10.00 | 9.50 | 9.75 | 9.75 | - | 389,532 |
| Jul 25, 2025 | 9.83 | 9.84 | 9.50 | 9.75 | 9.75 | - | 219,325 |
| Jul 24, 2025 | 10.00 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 884,225 |
| Jul 23, 2025 | 10.33 | 10.50 | 10.00 | 10.25 | 10.25 | - | 457,440 |
| Jul 22, 2025 | 11.60 | 12.00 | 10.00 | 10.25 | 10.25 | -0.97% | 4,326,175 |
| Jul 21, 2025 | 10.20 | 11.00 | 10.05 | 10.35 | 10.35 | - | 1,867,563 |
| Jul 18, 2025 | 10.28 | 11.00 | 9.70 | 10.35 | 10.35 | - | 555,120 |
| Jul 17, 2025 | 10.12 | 11.00 | 9.70 | 10.35 | 10.35 | 0.98% | 1,191,011 |
| Jul 16, 2025 | 11.00 | 11.00 | 9.50 | 10.25 | 10.25 | - | 292,442 |
| Jul 15, 2025 | 9.72 | 10.40 | 9.72 | 10.25 | 10.25 | - | 276,904 |
| Jul 14, 2025 | 10.29 | 10.70 | 9.75 | 10.25 | 10.25 | - | 443,121 |
| Jul 11, 2025 | 10.50 | 10.50 | 9.50 | 10.25 | 10.25 | 2.50% | 409,598 |
| Jul 10, 2025 | 10.00 | 10.50 | 9.72 | 10.00 | 10.00 | - | 3,831,757 |
| Jul 9, 2025 | 10.00 | 10.20 | 9.57 | 10.00 | 10.00 | -3.85% | 191,327 |
| Jul 8, 2025 | 9.95 | 10.50 | 9.90 | 10.40 | 10.40 | 6.67% | 319,271 |
| Jul 7, 2025 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | - | 1,285,009 |
| Jul 4, 2025 | 9.63 | 10.50 | 8.80 | 9.75 | 9.75 | 2.63% | 815,640 |
| Jul 3, 2025 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 372,255 |
| Jul 2, 2025 | 9.70 | 9.95 | 9.25 | 9.50 | 9.50 | - | 84,747 |
| Jul 1, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 358,815 |
| Jun 30, 2025 | 9.50 | 9.95 | 9.06 | 9.50 | 9.50 | - | 465,371 |
| Jun 27, 2025 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 794,672 |
| Jun 26, 2025 | 9.67 | 10.00 | 9.13 | 9.25 | 9.25 | -5.13% | 729,649 |
| Jun 25, 2025 | 10.79 | 11.00 | 9.50 | 9.75 | 9.75 | -0.31% | 661,837 |
| Jun 24, 2025 | 9.34 | 10.25 | 9.32 | 9.78 | 9.78 | 2.95% | 808,910 |
| Jun 23, 2025 | 9.34 | 9.50 | 9.30 | 9.50 | 9.50 | 1.06% | 32,683 |
| Jun 20, 2025 | 9.80 | 9.80 | 9.10 | 9.40 | 9.40 | -3.89% | 716,493 |