Sportsman's Warehouse Holdings, Inc. (LON:0A8T)
London · Delayed Price · Currency is GBP · Price in USD 1.415
-0.136 (-8.77%)
At close: Jun 4, 2026
LON:0A8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | 202 |
| May 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -0.40% | 202 |
| May 19, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -4.18% | 179 |
| May 18, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -1.87% | 1,188 |
| May 15, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.19% | 41 |
| May 14, 2026 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 2.09% | 173 |
| May 13, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -4.82% | 1,001 |
| May 11, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -5.05% | 652 |
| May 8, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.58% | 1,390 |
| May 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | 83 |
| May 6, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | 0.37% | 5 |
| May 5, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | -0.51% | 237 |
| May 4, 2026 | 1.47 | 1.50 | 1.36 | 1.36 | 1.36 | -2.71% | 1,185 |
| May 1, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 0.36% | 151 |
| Apr 30, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | 2.57% | 1,259 |
| Apr 29, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 3,010 |
| Apr 28, 2026 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -9.03% | 3,341 |
| Apr 27, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -1.64% | 766 |
| Apr 24, 2026 | 1.48 | 1.53 | 1.45 | 1.52 | 1.52 | 4.47% | 30,896 |
| Apr 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -7.91% | 3,897 |
| Apr 22, 2026 | 1.57 | 1.68 | 1.57 | 1.58 | 1.58 | 2.64% | 17,997 |
| Apr 21, 2026 | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | 0.29% | 18,258 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.66% | 6,793 |
| Apr 17, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | 1,008 |
| Apr 16, 2026 | 1.60 | 1.64 | 1.55 | 1.55 | 1.55 | -2.22% | 2,568 |
| Apr 15, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 4.64% | 1,585 |
| Apr 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 4 |
| Apr 13, 2026 | 1.51 | 1.52 | 1.44 | 1.44 | 1.44 | 2.13% | 1,315 |
| Apr 10, 2026 | 1.38 | 1.41 | 1.34 | 1.41 | 1.41 | -5.69% | 900 |
| Apr 9, 2026 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 1.42% | 2,278 |
| Apr 8, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | 2.93% | 1,192 |
| Apr 7, 2026 | 1.29 | 1.43 | 1.29 | 1.43 | 1.43 | 10.58% | 321 |
| Apr 2, 2026 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | 3.87% | 25,888 |
| Apr 1, 2026 | 1.26 | 1.32 | 1.21 | 1.25 | 1.25 | -12.20% | 2,276 |
| Mar 31, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 14.98% | 99 |
| Mar 30, 2026 | 1.28 | 1.29 | 1.20 | 1.24 | 1.24 | -2.37% | 6,663 |
| 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 | 3.39% | 52 |