Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 1.195
0.00 (0.00%)
At close: Aug 11, 2026
LON:0A8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 141 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 0.32% | 1,731 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.10% | 1,204 |
| Aug 6, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 4.39% | 320 |
| Aug 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2 |
| Aug 4, 2026 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 29 |
| Aug 3, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 3.54% | 17 |
| Jul 31, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | 16 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10 |
| Jul 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.13% | 1 |
| Jul 27, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.52% | 105 |
| Jul 24, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.44% | 19 |
| Jul 23, 2026 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 37 |
| Jul 21, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | 0.81% | 12 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.65% | 123 |
| Jul 17, 2026 | 1.18 | 1.21 | 1.18 | 1.18 | 1.18 | -1.91% | 19 |
| Jul 16, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.19% | 1,684 |
| Jul 15, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.60% | 8 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 1.33% | 408 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -2.87% | 269 |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.79% | 411 |
| Jul 9, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -3.72% | 408 |
| Jul 6, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 1.89% | 100 |
| Jul 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.00% | 1 |
| Jul 1, 2026 | 1.35 | 1.38 | 1.34 | 1.38 | 1.38 | 2.78% | 100 |
| Jun 30, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.63% | 1,145 |
| Jun 29, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 11.48% | 68 |
| Jun 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 64 |
| Jun 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -1.61% | 3,080 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 1,000 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -4.60% | 146 |
| Jun 22, 2026 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -4.40% | 2,170 |
| Jun 18, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.48% | 3,012 |
| Jun 17, 2026 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | 5.30% | 14,915 |
| Jun 16, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -0.49% | 4,460 |
| Jun 15, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | -0.69% | 16,781 |
| Jun 12, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 3.23% | 4,001 |
| Jun 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 3,087 |
| Jun 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.99% | 4,470 |
| Jun 9, 2026 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -3.63% | 2,229 |
| Jun 8, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 2.76% | 6,222 |
| Jun 5, 2026 | 1.37 | 1.37 | 1.27 | 1.27 | 1.27 | -10.25% | 659 |
| Jun 4, 2026 | 1.43 | 1.49 | 1.41 | 1.42 | 1.42 | -8.77% | 8,980 |
| Jun 3, 2026 | 1.38 | 1.65 | 1.38 | 1.55 | 1.55 | 7.72% | 81,931 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.39 | 1.44 | 1.44 | 7.87% | 960 |
| Jun 1, 2026 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | 0.38% | 1,397 |
| May 28, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | -0.75% | 23 |
| May 27, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 5.51% | 52 |
| May 26, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -2.30% | 128 |
| May 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 3.99% | 293 |