Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 1.265
-0.077 (-5.74%)
At close: Mar 27, 2026
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -5.74% | 14,800 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -3.80% | 29,209 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 3.33% | 8,330 |
| Mar 24, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -1.82% | 8 |
| Mar 23, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.38% | 52 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 8,250 |
| Mar 19, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 0.07% | 9,458 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.33% | 7,407 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.81% | 94 |
| Mar 16, 2026 | 1.35 | 1.39 | 1.32 | 1.39 | 1.39 | 5.73% | 188 |
| Mar 13, 2026 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | -0.76% | 235 |
| Mar 12, 2026 | 1.33 | 1.36 | 1.32 | 1.32 | 1.32 | 0.38% | 298 |
| Mar 11, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | 1.32 | -3.31% | 7,838 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | 0.37% | 3,559 |
| Mar 9, 2026 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | -3.21% | 3,206 |
| Mar 6, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | -3.45% | 279 |
| Mar 5, 2026 | 1.45 | 1.53 | 1.43 | 1.45 | 1.45 | -2.68% | 17,368 |
| Mar 4, 2026 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | - | 469 |
| Mar 3, 2026 | 1.09 | 1.54 | 1.09 | 1.49 | 1.49 | 26.27% | 16,480 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | - | 13,505 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 1,262 |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 900 |
| Feb 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 25 |
| Feb 23, 2026 | 1.08 | 1.21 | 1.08 | 1.12 | 1.12 | -5.88% | 26,907 |
| Feb 20, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 86 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -0.84% | 224 |
| Feb 18, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -11.85% | 838 |
| Feb 17, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 7.14% | 100 |
| Feb 13, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -2.33% | 247 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -5.15% | 935 |
| Feb 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 482 |
| Feb 10, 2026 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 5.15% | 211 |
| Feb 9, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | 0.37% | 570 |
| Feb 6, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | 4.23% | 3,245 |
| Feb 5, 2026 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -1.37% | 3,716 |
| Feb 4, 2026 | 1.39 | 1.42 | 1.32 | 1.32 | 1.32 | -3.80% | 1,242 |
| 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 |