Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 1.400
-0.050 (-3.45%)
At close: Mar 6, 2026
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |