Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 1.370
0.00 (0.00%)
At close: Feb 3, 2026
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 50 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | 0.74% | 114 |
| Jan 30, 2026 | 1.38 | 1.46 | 1.36 | 1.36 | 1.36 | -2.86% | 7,998 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -4.11% | 67 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | 1.39% | 596 |
| Jan 27, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | 12,600 |
| Jan 26, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 4.26% | 15,036 |
| Jan 23, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.35% | 2,806 |
| Jan 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 1,080 |
| Jan 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.21% | 135 |
| Jan 16, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -0.28% | 5,535 |
| Jan 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.26% | 370 |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | 3,000 |
| Jan 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 1,545 |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.27% | 1,476 |
| Jan 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.31% | 102 |
| Jan 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.67% | 154 |
| Jan 5, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.42% | 3,685 |
| Jan 2, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.68% | 1,686 |
| Dec 31, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | 4.56% | 13,732 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 2.18% | 5,470 |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.86% | 450 |
| Dec 24, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 3.78% | 1,460 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.53% | 5,389 |
| Dec 19, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -4.48% | 3,903 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.69% | 385 |
| Dec 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 23 |
| Dec 16, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -3.30% | 140 |
| Dec 15, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.30% | 1,255 |
| Dec 12, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -4.60% | 423 |
| Dec 11, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 785 |
| Dec 10, 2025 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -1.94% | 4,457 |
| Dec 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.36% | 3,218 |
| Dec 8, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | 3.24% | 11,209 |
| Dec 5, 2025 | 1.93 | 1.93 | 1.60 | 1.61 | 1.61 | -35.02% | 45,963 |
| 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 |