Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 2.450
+0.005 (0.20%)
At close: Dec 4, 2025
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.93 | 1.93 | 1.69 | 1.71 | 1.71 | -30.77% | 26,484 |
| Dec 4, 2025 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 1.02% | 428 |
| Dec 2, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 2.09% | 1,000 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 11.92% | 10 |
| Nov 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 10.31% | 100 |
| Nov 24, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 2.37% | 62 |
| Nov 20, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.07% | 1,149 |
| Nov 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.90% | 10 |
| Nov 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.21% | 1 |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.63% | 14 |
| Nov 13, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 0.50% | 1,200 |
| Nov 7, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -10.71% | 1,288 |
| Nov 6, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.09% | 16 |
| Nov 4, 2025 | 2.34 | 2.34 | 2.28 | 2.29 | 2.29 | -6.01% | 1,078 |
| Oct 31, 2025 | 2.46 | 2.46 | 2.43 | 2.43 | 2.43 | -8.95% | 61 |
| Oct 27, 2025 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | -3.78% | 566 |
| Oct 24, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.13% | 5 |
| Oct 23, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -1.11% | 2,000 |
| Oct 22, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.94% | 100 |
| Oct 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.72% | 100 |
| Oct 20, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -2.13% | 89 |
| 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 |