Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates · Delayed Price · Currency is AED 1.310
-0.040 (-2.96%)
Mar 16, 2026, 2:55 PM GST
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 1.50% | 323,279 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.92% | 1,065,454 |
| Mar 11, 2026 | 1.39 | 1.44 | 1.37 | 1.37 | 1.37 | -3.52% | 784,728 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.42 | -1.39% | 2,036,423 |
| Mar 9, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | -0.69% | 225,020 |
| Mar 6, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 0.69% | 938,558 |
| Mar 5, 2026 | 1.38 | 1.48 | 1.37 | 1.44 | 1.44 | 0.70% | 1,234,489 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 520,342 |
| Feb 27, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 4,785,101 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 241,549 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,036,999 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,489,343 |
| Feb 23, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,947,934 |
| Feb 20, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 885,251 |
| Feb 19, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 1,177,300 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 1.32% | 1,378,198 |
| Feb 17, 2026 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 2,792,978 |
| Feb 16, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -3.70% | 3,287,022 |
| Feb 13, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 2,585,909 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 414,534 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 478,158 |
| Feb 10, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,161,531 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 411,133 |
| Feb 6, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 292,064 |
| Feb 5, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 206,769 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 2,853,004 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 1,508,960 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 143,358 |
| Jan 30, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 419,067 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 1,238,034 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 1,189,880 |
| Jan 27, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 2,768,488 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 158,619 |
| Jan 23, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 921,402 |
| Jan 22, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 1,185,060 |
| Jan 21, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 91,228 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 259,705 |
| Jan 19, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 471,423 |
| Jan 16, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 351,599 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 162,602 |
| Jan 14, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 3,618,915 |
| Jan 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | - | 1,519,988 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 709,550 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 1,665,478 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.86% | 476,485 |
| Jan 7, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 5.23% | 3,993,592 |
| Jan 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 1,611,838 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 3,711,480 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 50,888 |
| Dec 31, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 634,567 |