Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates · Delayed Price · Currency is AED 1.200
+0.030 (2.56%)
Jun 5, 2026, 2:55 PM GST
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | - | 1.71% | 3,074,340 |
| 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 |
| May 22, 2026 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.91% | 7,718,408 |
| May 21, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 4,014,832 |
| May 20, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 1,549,665 |
| May 19, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 0.92% | 3,642,832 |
| May 18, 2026 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -0.91% | 470,552 |
| May 15, 2026 | 1.10 | 1.12 | 1.09 | 1.10 | 1.10 | - | 10,704,500 |
| May 14, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 7,719,316 |
| May 13, 2026 | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | -0.89% | 10,131,160 |
| May 12, 2026 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -3.45% | 10,205,800 |
| May 11, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 579,970 |
| May 8, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 533,034 |
| May 7, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,259,664 |
| May 6, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 2,276,697 |
| May 5, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -2.59% | 2,877,561 |
| May 4, 2026 | 1.20 | 1.22 | 1.16 | 1.16 | 1.16 | -3.33% | 2,952,038 |
| May 1, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 638,680 |
| Apr 30, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 1,983,919 |
| Apr 29, 2026 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | - | 825,253 |
| Apr 28, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 1,186,736 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 1,580,815 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 425,244 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 479,000 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 299,613 |
| Apr 21, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 932,502 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 953,576 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,108,725 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.23 | 1.26 | 1.26 | - | 1,581,353 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 684,062 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,696,754 |
| Apr 13, 2026 | 1.21 | 1.32 | 1.20 | 1.29 | 1.29 | 4.88% | 2,623,800 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 3,002,671 |
| Apr 9, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 627,873 |
| Apr 8, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 9,462,526 |
| Apr 7, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 1,353,608 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 157,782 |
| Apr 3, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 4.27% | 207,493 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 232,946 |
| Apr 1, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 9,200,002 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 709,901 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | 2,058,609 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 1,724,068 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 3,637,690 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -1.03% | 922,774 |
| Mar 24, 2026 | 1.35 | 1.40 | 1.33 | 1.40 | 1.36 | 3.70% | 1,248,179 |