SCP Standard Capital Partners AG (LON:0W30)
London · Delayed Price · Currency is GBP · Price in EUR 1.580
-0.020 (-1.25%)
At close: Aug 12, 2026
LON:0W30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 3 |
| Aug 7, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.60% | 7 |
| Aug 5, 2026 | 1.66 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 29 |
| Aug 3, 2026 | 1.98 | 1.98 | 1.66 | 1.68 | 1.68 | -22.22% | 82 |
| Jul 31, 2026 | 1.95 | 2.44 | 1.95 | 2.16 | 2.16 | -7.69% | 198 |
| Jul 30, 2026 | 1.43 | 2.40 | 1.43 | 2.34 | 2.34 | 47.17% | 147 |
| Jul 29, 2026 | 1.20 | 1.80 | 0.91 | 1.59 | 1.59 | 48.60% | 567 |
| Jul 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -6.14% | 2 |
| Jul 17, 2026 | 1.04 | 1.14 | 1.04 | 1.14 | 1.14 | 11.76% | 9 |
| Jul 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -11.30% | 2 |
| Jul 13, 2026 | 0.93 | 1.15 | 0.93 | 1.15 | 1.15 | 25.00% | 35 |
| Jul 10, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | - | 2 |
| Jul 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | 1 |
| Jul 6, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 25 |
| Jul 1, 2026 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -6.53% | 8 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 9.34% | 4 |
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -3.19% | 3 |
| Jun 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Jun 24, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1 |
| Jun 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 31 |
| Jun 22, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -9.62% | 118 |
| Jun 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 1 |
| Jun 17, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -8.93% | 59 |
| Jun 16, 2026 | 1.15 | 1.15 | 1.05 | 1.12 | 1.12 | -4.27% | 116 |
| Jun 15, 2026 | 1.05 | 1.17 | 1.02 | 1.17 | 1.17 | 6.36% | 44 |
| Jun 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -6.78% | 9 |
| Jun 11, 2026 | 1.14 | 1.18 | 1.04 | 1.18 | 1.18 | 6.31% | 1,066 |
| Jun 10, 2026 | 1.20 | 1.25 | 1.08 | 1.11 | 1.11 | -7.50% | 212 |
| Jun 9, 2026 | 1.53 | 1.53 | 1.20 | 1.20 | 1.20 | -29.41% | 3,488 |
| Jun 8, 2026 | 0.97 | 2.00 | 0.94 | 1.70 | 1.70 | 61.90% | 21 |
| Jun 5, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | 8 |
| May 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.45% | 20 |
| May 27, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 1 |
| May 25, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 3 |
| May 22, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 2 |
| May 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -6.93% | - |
| May 14, 2026 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 1.51% | 15 |
| May 11, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 5.85% | 3 |
| May 7, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | 4.44% | 51 |
| May 4, 2026 | 0.96 | 0.96 | 0.86 | 0.90 | 0.90 | -8.16% | 42 |
| Apr 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | 4 |
| Apr 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 10 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Apr 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| Apr 15, 2026 | 0.94 | 1.00 | 0.94 | 1.00 | 1.00 | 2.04% | 4 |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -8.41% | 2 |
| Apr 13, 2026 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | 4.90% | 12 |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | 3 |
| Apr 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.78% | 1 |
| Apr 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | 2 |