Shaires Holdings Ltd (AIM:SHR)
London · Delayed Price · Currency is GBP · Price in USD 21.50
0.00 (0.00%)
At close: Aug 25, 2026
Shaires Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | 7.14% | 1,308 |
| Jun 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 24, 2026 | 8.00 | 8.00 | 8.00 | 7.00 | 7.00 | - | 400 |
| Jun 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 19, 2026 | 7.00 | 7.50 | 7.50 | 7.00 | 7.00 | - | 4 |
| Jun 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,574 |
| Jun 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 12, 2026 | 7.00 | 6.00 | 6.00 | 7.00 | 7.00 | - | 2 |
| Jun 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 9, 2026 | 7.00 | 6.00 | 6.00 | 7.00 | 7.00 | - | 3 |
| Jun 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 5, 2026 | 7.50 | 7.00 | 7.00 | 7.00 | 7.00 | -6.67% | 2 |