Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 3.050
+0.038 (1.26%)
At close: Sep 15, 2025
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 3.50 | 3.72 | 3.45 | 3.72 | 3.72 | 4.35% | 2,531 |
| Jul 21, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.71% | 32 |
| Jul 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.06% | 437 |
| Jul 17, 2025 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | 0.70% | 2,829 |
| Jul 16, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.50% | 24 |
| Jul 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.77% | 189 |
| Jul 14, 2025 | 3.38 | 3.43 | 3.25 | 3.42 | 3.42 | -5.45% | 3,424 |
| Jul 11, 2025 | 3.69 | 3.72 | 3.60 | 3.61 | 3.61 | -3.29% | 738 |
| Jul 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.05% | 175 |
| Jul 9, 2025 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | 3.33% | 1,570 |
| Jul 8, 2025 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 1.78% | 590 |
| Jul 7, 2025 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | -0.51% | 5,008 |
| Jul 3, 2025 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | 9.24% | 1,222 |
| Jul 1, 2025 | 3.31 | 3.31 | 3.14 | 3.20 | 3.20 | -10.31% | 4,371 |
| Jun 30, 2025 | 3.57 | 3.57 | 3.50 | 3.57 | 3.57 | 5.59% | 1,878 |
| Jun 27, 2025 | 3.42 | 3.53 | 3.38 | 3.38 | 3.38 | 4.03% | 3,146 |
| Jun 26, 2025 | 3.28 | 3.28 | 3.25 | 3.25 | 3.25 | -1.57% | 411 |
| Jun 25, 2025 | 3.29 | 3.33 | 3.27 | 3.30 | 3.30 | 1.29% | 674 |
| Jun 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.06% | - |