Sintx Technologies, Inc. (LON:0A8S)
London · Delayed Price · Currency is GBP · Price in USD 1.905
+0.165 (9.48%)
At close: Sep 25, 2026
LON:0A8S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.87 | 1.99 | 1.87 | 1.98 | 1.98 | 13.51% | 198 |
| Sep 23, 2026 | 1.86 | 1.91 | 1.69 | 1.74 | 1.74 | -3.33% | 287 |
| Sep 22, 2026 | 1.61 | 1.80 | 1.61 | 1.80 | 1.80 | 5.88% | 127 |
| Sep 21, 2026 | 1.74 | 1.76 | 1.67 | 1.70 | 1.70 | 5.59% | 106 |
| Sep 17, 2026 | 1.82 | 1.82 | 1.61 | 1.61 | 1.61 | -7.47% | 93 |
| Sep 16, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 2.35% | 92 |
| Sep 15, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | -3.95% | 1 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | 2.31% | 57 |
| Sep 11, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -7.36% | 56 |
| Sep 10, 2026 | 1.85 | 1.91 | 1.85 | 1.87 | 1.87 | 6.71% | 513 |
| Sep 9, 2026 | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | 4.79% | 239 |
| Sep 8, 2026 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | 9.87% | 538 |
| Sep 4, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -0.57% | 1 |
| Sep 3, 2026 | 1.40 | 1.54 | 1.40 | 1.53 | 1.53 | 2.60% | 114 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | - | 6 |
| Sep 1, 2026 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 43 |
| Aug 31, 2026 | 1.40 | 1.63 | 1.40 | 1.52 | 1.52 | 0.66% | 242 |
| Aug 28, 2026 | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 401 |
| Aug 27, 2026 | 1.52 | 1.60 | 1.50 | 1.50 | 1.50 | -3.85% | 7 |
| Aug 26, 2026 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | 1.96% | 260 |
| Aug 25, 2026 | 1.47 | 1.56 | 1.47 | 1.53 | 1.53 | 0.33% | 522 |
| Aug 24, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -0.97% | 608 |
| Aug 21, 2026 | 1.53 | 1.54 | 1.49 | 1.54 | 1.54 | - | 258 |
| Aug 20, 2026 | 1.66 | 1.67 | 1.54 | 1.54 | 1.54 | -3.75% | 371 |
| Aug 19, 2026 | 1.51 | 1.65 | 1.51 | 1.60 | 1.60 | -4.28% | 188 |
| Aug 18, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 1.93% | 124 |
| Aug 17, 2026 | 1.73 | 1.73 | 1.57 | 1.64 | 1.64 | -0.61% | 972 |
| Aug 14, 2026 | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -5.17% | 892 |
| Aug 13, 2026 | 1.60 | 1.82 | 1.53 | 1.74 | 1.74 | 7.41% | 1,924 |
| Aug 12, 2026 | 1.72 | 1.79 | 1.50 | 1.62 | 1.62 | -6.90% | 4,101 |
| Aug 11, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 8.75% | 32 |
| Aug 10, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -2.44% | 40 |
| Aug 7, 2026 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 243 |
| Aug 6, 2026 | 1.71 | 1.82 | 1.66 | 1.66 | 1.66 | 1.22% | 268 |
| Aug 5, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -2.50% | 37 |
| Aug 4, 2026 | 1.82 | 1.82 | 1.65 | 1.68 | 1.68 | -4.97% | 800 |
| Aug 3, 2026 | 1.69 | 1.96 | 1.69 | 1.77 | 1.77 | 15.31% | 816 |
| Jul 31, 2026 | 1.50 | 1.63 | 1.44 | 1.54 | 1.54 | 2.33% | 50 |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | 1 |
| Jul 29, 2026 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -7.01% | 485 |
| Jul 28, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | 9.79% | 45 |
| Jul 27, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | -4.51% | 215 |
| Jul 24, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 2.58% | 98 |
| Jul 23, 2026 | 1.62 | 1.62 | 1.46 | 1.46 | 1.46 | -6.18% | 9 |
| Jul 22, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.39% | 1,556 |
| Jul 21, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -1.16% | 28 |
| Jul 20, 2026 | 1.55 | 1.62 | 1.51 | 1.57 | 1.57 | -4.01% | 276 |
| Jul 17, 2026 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 3.11% | 367 |
| Jul 16, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.58 | -0.35% | 64 |
| Jul 15, 2026 | 1.74 | 1.74 | 1.56 | 1.59 | 1.59 | 3.92% | 551 |