Shaires Holdings Ltd (AIM:SHR)
London · Delayed Price · Currency is GBP · Price in USD 15.18
+0.43 (2.92%)
At close: Sep 22, 2026
Shaires Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 14.50 | 14.50 | 14.50 | 14.75 | 14.75 | - | 5,300 |
| Sep 18, 2026 | 14.10 | 14.50 | 14.10 | 14.75 | 14.75 | 3.51% | 12,950 |
| Sep 17, 2026 | 15.70 | 15.70 | 14.00 | 14.25 | 14.25 | -12.15% | 8,361 |
| Sep 16, 2026 | 15.55 | 15.89 | 15.50 | 16.22 | 16.22 | - | 7,494 |
| Sep 15, 2026 | 15.00 | 16.94 | 15.00 | 16.22 | 16.22 | -0.25% | 80 |
| Sep 14, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -4.03% | 144 |
| Sep 11, 2026 | 15.89 | 15.89 | 15.89 | 16.94 | 16.94 | 9.31% | 381 |
| Sep 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -6.06% | 1,127 |
| Sep 9, 2026 | 15.50 | 15.50 | 15.00 | 16.50 | 16.50 | 6.45% | 5,986 |
| Sep 8, 2026 | 16.00 | 16.00 | 16.00 | 15.50 | 15.50 | 1.31% | 262 |
| Sep 7, 2026 | 15.89 | 15.89 | 15.00 | 15.30 | 15.30 | -1.29% | 2,528 |
| Sep 4, 2026 | 16.40 | 16.91 | 14.00 | 15.50 | 15.50 | -11.43% | 35,506 |
| Sep 3, 2026 | 17.00 | 17.76 | 17.00 | 17.50 | 17.50 | -4.11% | 1,484 |
| Sep 2, 2026 | 18.00 | 18.86 | 16.70 | 18.25 | 18.25 | -3.95% | 22,669 |
| Sep 1, 2026 | 17.40 | 19.00 | 17.00 | 19.00 | 19.00 | 9.83% | 5,658 |
| Aug 28, 2026 | 19.00 | 20.00 | 16.00 | 17.30 | 17.30 | -13.93% | 13,804 |
| Aug 27, 2026 | 20.00 | 20.50 | 20.00 | 20.10 | 20.10 | -6.54% | 54,000 |
| Aug 26, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.03% | 836 |
| Aug 25, 2026 | 20.00 | 21.50 | 21.50 | 21.50 | 21.50 | -12.24% | 97 |
| Aug 12, 2026 | 24.00 | 24.00 | 21.00 | 24.50 | 24.50 | 3.00% | 450 |
| Aug 11, 2026 | 23.00 | 23.20 | 23.00 | 23.79 | 23.79 | 5.72% | 450 |
| Aug 10, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Aug 7, 2026 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | - |
| Aug 6, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 300 |
| Aug 5, 2026 | 22.50 | 22.50 | 20.00 | 22.50 | 22.50 | - | 70 |
| Aug 4, 2026 | 22.50 | 20.31 | 20.00 | 22.50 | 22.50 | - | 96 |
| Aug 3, 2026 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | - | 100 |
| Jul 31, 2026 | 22.50 | 20.00 | 20.00 | 22.50 | 22.50 | - | 1 |
| Jul 30, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -10.00% | - |
| Jul 29, 2026 | 24.15 | 24.15 | 24.15 | 25.00 | 25.00 | - | 50 |
| Jul 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 469 |
| Jul 24, 2026 | 25.00 | 24.00 | 23.00 | 25.00 | 25.00 | - | 68 |
| Jul 23, 2026 | 21.00 | 25.12 | 20.00 | 25.00 | 25.00 | 19.05% | 1,180 |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 21.00 | 21.00 | 2.44% | 2 |
| Jul 21, 2026 | 20.00 | 19.68 | 18.00 | 20.50 | 20.50 | 2.50% | 200 |
| Jul 20, 2026 | 20.00 | 19.55 | 18.00 | 20.00 | 20.00 | - | 101 |
| Jul 17, 2026 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 11.11% | 250 |
| Jul 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jul 14, 2026 | 16.00 | 18.00 | 15.00 | 18.00 | 18.00 | 12.50% | 102 |
| Jul 13, 2026 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | - |
| Jul 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 8, 2026 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 7 |
| Jul 7, 2026 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 4 |
| Jul 6, 2026 | 13.50 | 15.00 | 12.00 | 16.00 | 16.00 | 18.52% | 162 |
| Jul 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jul 2, 2026 | 9.00 | 13.00 | 13.00 | 13.50 | 13.50 | 50.00% | 836 |
| Jul 1, 2026 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 20.00% | 500 |