Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 1.170
-0.070 (-5.65%)
At close: Sep 25, 2026
LON:0A8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.68% | 317 |
| Sep 24, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.40% | 383 |
| Sep 23, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | 4.66% | 5,316 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.07% | 9 |
| Sep 21, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 3.70% | 2,996 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 3.83% | 112 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.82% | 89 |
| Sep 16, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 64 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.00% | 92 |
| Sep 14, 2026 | 1.25 | 1.25 | 1.16 | 1.17 | 1.17 | -4.51% | 2,028 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 6 |
| Sep 9, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -4.28% | 315 |
| Sep 8, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -2.65% | 34,381 |
| Sep 4, 2026 | 1.28 | 1.35 | 1.25 | 1.32 | 1.32 | 7.32% | 62,452 |
| Sep 3, 2026 | 1.26 | 1.31 | 1.22 | 1.23 | 1.23 | -0.81% | 6,750 |
| Sep 2, 2026 | 1.29 | 1.36 | 1.21 | 1.24 | 1.24 | 5.08% | 20,589 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.42% | 4,284 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.49% | 425 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.87% | 714 |
| Aug 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.36% | 811 |
| Aug 26, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.35% | 2,630 |
| Aug 24, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.20% | 192 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.28% | 42 |
| Aug 20, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 68 |
| Aug 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.09% | 364 |
| Aug 14, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 1.27% | 268 |
| Aug 13, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.82% | 134 |
| Aug 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.44% | 663 |
| 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 |