Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates · Delayed Price · Currency is AED 1.220
-0.020 (-1.61%)
Oct 8, 2026, 12:31 PM GST
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 115,662 |
| Oct 7, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 465,916 |
| Oct 6, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 453,546 |
| Oct 5, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | - | 865,925 |
| Oct 2, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 851,677 |
| Oct 1, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 307,713 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -1.20% | 558,841 |
| Sep 29, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 735,655 |
| Sep 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 3,315,872 |
| Sep 25, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 1,375,307 |
| Sep 24, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,804,944 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 1,121,187 |
| Sep 22, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 2,069,332 |
| Sep 21, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 3,161,161 |
| Sep 18, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.40% | 806,390 |
| Sep 17, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 643,059 |
| Sep 16, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 237,919 |
| Sep 15, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 9,007,432 |
| Sep 14, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 1,035,862 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 610,367 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 531,307 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 1,255,943 |
| Sep 8, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 3,196,142 |
| Sep 7, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.32 | 1.54% | 5,647,397 |
| Sep 4, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 2.36% | 1,101,817 |
| Sep 3, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 764,987 |
| Sep 2, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -2.34% | 2,242,413 |
| Sep 1, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | -0.78% | 1,238,230 |
| Aug 31, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.38% | 736,299 |
| Aug 27, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -2.33% | 1,267,547 |
| Aug 26, 2026 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 0.78% | 2,995,631 |
| Aug 25, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 149,310 |
| Aug 24, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 551,201 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 31,110 |
| Aug 20, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | - | 294,116 |
| Aug 19, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 1.12% | 1,454,857 |
| Aug 18, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | 1.25 | 0.79% | 429,862 |
| Aug 17, 2026 | 1.27 | 1.32 | 1.27 | 1.27 | 1.24 | -1.55% | 2,322,745 |
| Aug 14, 2026 | 1.31 | 1.32 | 1.27 | 1.29 | 1.26 | -1.53% | 226,681 |
| Aug 13, 2026 | 1.27 | 1.32 | 1.24 | 1.31 | 1.28 | 3.15% | 1,318,402 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.24 | - | 1,136,285 |
| Aug 11, 2026 | 1.26 | 1.27 | 1.22 | 1.27 | 1.24 | 1.60% | 4,398,464 |
| Aug 10, 2026 | 1.23 | 1.25 | 1.21 | 1.25 | 1.22 | - | 2,197,680 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.22 | - | 827,464 |
| Aug 6, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.22 | -0.79% | 676,880 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.24 | 1.26 | 1.23 | -1.56% | 441,440 |
| Aug 4, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.25 | - | 290,588 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.25 | 0.79% | 891,969 |
| Jul 31, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.24 | 0.79% | 415,152 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.23 | 0.80% | 64,891 |