H C Slingsby plc (AIM:SLNG)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
-15.00 (-25.00%)
Inactive · Last trade price on Dec 22, 2025
H C Slingsby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 55.00 | 50.00 | 30.00 | 45.00 | 45.00 | -25.00% | 52,622 |
| Dec 19, 2025 | 80.00 | 80.00 | 80.00 | 60.00 | 60.00 | - | 1,400 |
| Dec 18, 2025 | 60.00 | 80.00 | 42.50 | 60.00 | 60.00 | - | 3,300 |
| Dec 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 11,928 |
| Dec 16, 2025 | 60.00 | 42.50 | 40.00 | 60.00 | 60.00 | - | 63,579 |
| Dec 15, 2025 | 60.00 | 79.60 | 79.60 | 60.00 | 60.00 | - | 32 |
| Dec 12, 2025 | 60.00 | 42.50 | 42.50 | 60.00 | 60.00 | - | 2,520 |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 9, 2025 | 60.00 | 80.00 | 80.00 | 60.00 | 60.00 | - | 50 |
| Dec 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 4, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 3, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 2, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Dec 1, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 27, 2025 | 60.00 | 79.20 | 79.20 | 60.00 | 60.00 | - | 32 |
| Nov 26, 2025 | 60.00 | 42.50 | 42.50 | 60.00 | 60.00 | - | 2,000 |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Nov 24, 2025 | 60.00 | 42.50 | 42.50 | 60.00 | 60.00 | - | 1,250 |
| Nov 21, 2025 | 60.00 | 80.00 | 42.00 | 60.00 | 60.00 | - | 413 |
| Nov 20, 2025 | 30.00 | 80.00 | 42.00 | 60.00 | 60.00 | -52.00% | 61,508 |
| Nov 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 17, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 12, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 11, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 6, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Nov 3, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 31, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 30, 2025 | 125.00 | 75.00 | 75.00 | 125.00 | 125.00 | - | 10,000 |
| Oct 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 27, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 23, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 22, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 21, 2025 | 200.00 | 200.00 | 200.00 | 125.00 | 125.00 | -37.50% | 10,200 |
| Oct 20, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |