Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 2.820
-0.165 (-5.53%)
At close: Oct 16, 2025
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.53% | 34 |
| Oct 15, 2025 | 2.94 | 2.99 | 2.94 | 2.99 | 2.99 | 9.54% | 1,950 |
| Oct 14, 2025 | 2.69 | 2.73 | 2.69 | 2.73 | 2.73 | -3.88% | 1,318 |
| Oct 10, 2025 | 2.89 | 2.89 | 2.82 | 2.84 | 2.84 | -2.84% | 1,093 |
| Oct 9, 2025 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -6.83% | 955 |
| Oct 8, 2025 | 3.13 | 3.19 | 3.13 | 3.13 | 3.13 | -0.10% | 401 |
| Oct 7, 2025 | 3.15 | 3.35 | 3.07 | 3.14 | 3.14 | -1.26% | 2,993 |
| Oct 6, 2025 | 2.95 | 3.18 | 2.95 | 3.18 | 3.18 | 12.99% | 6,977 |
| Oct 3, 2025 | 2.66 | 2.88 | 2.66 | 2.81 | 2.81 | 16.36% | 3,160 |
| Oct 2, 2025 | 2.49 | 2.49 | 2.38 | 2.42 | 2.42 | -6.32% | 839 |
| Oct 1, 2025 | 2.66 | 2.72 | 2.57 | 2.58 | 2.58 | -5.22% | 59,169 |
| Sep 30, 2025 | 2.84 | 2.84 | 2.72 | 2.72 | 2.72 | -8.57% | 883 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 1.88% | 1,218 |
| Sep 26, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -6.95% | 2,010 |
| Sep 24, 2025 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | 2.25% | 200 |
| Sep 22, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -2.29% | 83 |
| Sep 18, 2025 | 3.15 | 3.20 | 3.14 | 3.14 | 3.14 | 4.35% | 1,125 |
| Sep 17, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.40% | 600 |
| Sep 16, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.92% | 766 |
| Sep 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.26% | 10 |
| Sep 12, 2025 | 3.04 | 3.04 | 3.01 | 3.01 | 3.01 | -1.08% | 700 |
| Sep 11, 2025 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 5.36% | 855 |
| Sep 9, 2025 | 2.87 | 2.90 | 2.87 | 2.89 | 2.89 | -8.54% | 447 |
| Sep 8, 2025 | 3.27 | 3.40 | 3.14 | 3.16 | 3.16 | -7.55% | 745 |
| Sep 5, 2025 | 2.88 | 3.42 | 2.68 | 3.42 | 3.42 | 19.09% | 15,470 |
| Sep 4, 2025 | 2.78 | 2.94 | 2.70 | 2.87 | 2.87 | 8.51% | 20,418 |
| Sep 2, 2025 | 2.66 | 2.66 | 2.62 | 2.65 | 2.65 | -3.82% | 2,820 |
| Aug 29, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -0.72% | 20 |
| Aug 28, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 1.47% | 6 |
| Aug 26, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 2.44% | 450 |
| Aug 21, 2025 | 2.77 | 2.77 | 2.67 | 2.67 | 2.67 | -1.66% | 2,090 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.52% | 100 |
| Aug 19, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | -0.18% | - |
| Aug 18, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.45% | 473 |
| Aug 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.55% | 123 |
| Aug 13, 2025 | 3.15 | 3.15 | 2.99 | 2.99 | 2.99 | -7.26% | 353 |
| Aug 12, 2025 | 3.29 | 3.29 | 3.23 | 3.23 | 3.23 | -10.79% | 303 |
| Aug 11, 2025 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 1.26% | 2 |
| Aug 8, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.57 | -0.83% | 651 |
| Aug 7, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.98% | 6 |
| Aug 6, 2025 | 3.56 | 3.57 | 3.56 | 3.57 | 3.57 | 1.57% | 24 |
| Aug 5, 2025 | 3.49 | 3.54 | 3.49 | 3.51 | 3.51 | 9.35% | 190 |
| Aug 1, 2025 | 3.17 | 3.21 | 3.17 | 3.21 | 3.21 | -1.83% | 890 |
| Jul 31, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.62% | 15 |
| Jul 30, 2025 | 3.29 | 3.29 | 3.25 | 3.25 | 3.25 | -4.50% | 113 |
| Jul 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.38% | 44 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.42% | 1,341 |
| Jul 25, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -3.26% | 178 |
| Jul 24, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -4.31% | 400 |
| Jul 23, 2025 | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | - | 694 |