Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates · Delayed Price · Currency is AED 1.220
-0.030 (-2.40%)
Aug 7, 2026, 1:25 PM GST
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | - | -1.60% | 4,144 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 676,880 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -1.56% | 441,440 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | - | 290,588 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 891,969 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 415,152 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | 0.80% | 64,891 |
| Jul 29, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 0.81% | 152,289 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 180,860 |
| Jul 27, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 438,096 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 40,438 |
| Jul 23, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 1,946,149 |
| Jul 22, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | - | 1,160,125 |
| Jul 21, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 508,700 |
| Jul 20, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -2.34% | 2,990,151 |
| Jul 17, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | - | 119,818 |
| Jul 16, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | - | 208,277 |
| Jul 15, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 99,682 |
| Jul 14, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | - | 340,498 |
| Jul 13, 2026 | 1.26 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 212,925 |
| Jul 10, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 1,452,091 |
| Jul 9, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.80% | 152,552 |
| Jul 8, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 1,478,617 |
| Jul 7, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 396,248 |
| Jul 6, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 334,221 |
| Jul 3, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 95,933 |
| Jul 2, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 791,004 |
| Jul 1, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.31% | 22,611,391 |
| Jun 30, 2026 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 864,685 |
| Jun 29, 2026 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 755,322 |
| Jun 26, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | - | 644,011 |
| Jun 25, 2026 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | 2.40% | 1,796,034 |
| Jun 24, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 545,408 |
| Jun 23, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 8,167,797 |
| Jun 22, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,107,363 |
| Jun 19, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 774,939 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 947,942 |
| Jun 17, 2026 | 1.26 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 7,731,389 |
| Jun 16, 2026 | 1.20 | 1.26 | 1.20 | 1.25 | 1.25 | 5.93% | 12,106,400 |
| Jun 12, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 4,089,873 |
| Jun 11, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 1,279,309 |
| Jun 10, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,459,441 |
| Jun 9, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 2.52% | 3,963,573 |
| Jun 8, 2026 | 1.19 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 8,029,564 |
| Jun 5, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 3,519,504 |
| Jun 4, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | - | 3,710,247 |
| Jun 3, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 898,212 |
| Jun 2, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 663,587 |
| Jun 1, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | 2.61% | 8,609,239 |
| May 25, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 5,296,312 |