H C Slingsby plc (AIM:SLNG)
London · Delayed Price · Currency is GBP · Price in GBX 42.50
-17.50 (-29.17%)
Nov 24, 2025, 1:43 PM GMT+1
H C Slingsby Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 10, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 9, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 8, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 7, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 3, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Oct 1, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 30, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 29, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 25, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 24, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 23, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 19, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 17, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 16, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |