Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates · Delayed Price · Currency is AED 1.620
+0.020 (1.25%)
At close: Sep 4, 2025
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 339,060 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 857,434 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 1,081,057 |
| Sep 1, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 518,547 |
| Aug 29, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 2,369,205 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 164,421 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 1,625,228 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 1,393,430 |
| Aug 25, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 3,928,117 |
| Aug 22, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 199,308 |
| Aug 21, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | - | 3,001,753 |
| Aug 20, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 1,108,778 |
| Aug 19, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 3.97% | 1,342,234 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 893,236 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.90% | 242,910 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.55 | -0.63% | 163,553 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.56 | 1.27% | 401,442 |
| Aug 12, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | -0.63% | 3,432,939 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.55 | -0.63% | 289,454 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.56 | -0.63% | 522,718 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.57 | -0.62% | 4,030,290 |
| Aug 6, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | 1.58 | 0.63% | 5,855,001 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | - | 923,860 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | -1.84% | 283,176 |
| Aug 1, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.60 | 1.87% | 333,205 |
| Jul 31, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.57 | - | 167,185 |
| Jul 30, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.57 | 0.63% | 1,495,139 |
| Jul 29, 2025 | 1.55 | 1.64 | 1.54 | 1.59 | 1.56 | 1.92% | 1,860,588 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | -0.64% | 777,637 |
| Jul 25, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.54 | - | 79,952 |
| Jul 24, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.54 | 3.29% | 4,444,843 |
| Jul 23, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.49 | 1.33% | 3,545,580 |
| Jul 22, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.47 | - | 1,712,117 |
| Jul 21, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.47 | -0.66% | 144,273 |
| Jul 18, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.48 | 0.67% | 506,573 |
| Jul 17, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.47 | 0.67% | 243,088 |
| Jul 16, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.46 | -0.67% | 559,174 |
| Jul 15, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.47 | 1.35% | 1,229,550 |
| Jul 14, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.45 | -1.99% | 947,142 |
| Jul 11, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | 1.48 | 2.03% | 2,382,148 |
| Jul 10, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.45 | 0.68% | 1,351,611 |
| Jul 9, 2025 | 1.46 | 1.48 | 1.46 | 1.47 | 1.44 | -0.68% | 2,286,264 |
| Jul 8, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.45 | - | 2,549,950 |
| Jul 7, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.45 | 0.68% | 1,172,816 |
| Jul 4, 2025 | 1.47 | 1.48 | 1.47 | 1.47 | 1.44 | - | 230,745 |
| Jul 3, 2025 | 1.47 | 1.50 | 1.45 | 1.47 | 1.44 | -2.00% | 3,509,702 |
| Jul 2, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.47 | 1.35% | 866,085 |
| Jul 1, 2025 | 1.46 | 1.49 | 1.46 | 1.48 | 1.45 | -0.67% | 1,736,627 |
| Jun 30, 2025 | 1.46 | 1.49 | 1.45 | 1.49 | 1.46 | 2.05% | 1,841,929 |
| Jun 26, 2025 | 1.46 | 1.48 | 1.45 | 1.46 | 1.43 | - | 810,759 |