Sealand Capital Galaxy Limited (LON:SCGL)
London · Delayed Price · Currency is GBP · Price in GBX 0.4100
-0.0400 (-8.89%)
Aug 22, 2025, 4:35 PM BST
Sealand Capital Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.40 | 0.45 | 0.40 | 0.41 | 0.41 | -8.89% | 2,229,371 |
| Aug 21, 2025 | 0.43 | 0.45 | 0.40 | 0.45 | 0.45 | 2.27% | 5,086,297 |
| Aug 20, 2025 | 0.36 | 0.50 | 0.35 | 0.44 | 0.44 | 17.33% | 29,113,984 |
| Aug 19, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 7.14% | 1,708,442 |
| Aug 18, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -6.67% | 1,562,167 |
| Aug 15, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | - | 1,598,809 |
| Aug 14, 2025 | 0.35 | 0.40 | 0.34 | 0.38 | 0.38 | - | 1,090,541 |
| Aug 13, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | - | 8,759,933 |
| Aug 12, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 848,239 |
| Aug 11, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 2,256,348 |
| Aug 8, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | - | 2,017,499 |
| Aug 7, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | - | 1,772,045 |
| Aug 6, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | - | 1,783,323 |
| Aug 5, 2025 | 0.36 | 0.40 | 0.30 | 0.38 | 0.38 | - | 9,940,730 |
| Aug 4, 2025 | 0.36 | 0.40 | 0.34 | 0.38 | 0.38 | - | 2,029,454 |
| Aug 1, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | - | 371,222 |
| Jul 31, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | - | 4,502,001 |
| Jul 30, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 3,174,805 |
| Jul 29, 2025 | 0.37 | 0.41 | 0.35 | 0.38 | 0.38 | -6.25% | 9,333,894 |
| Jul 28, 2025 | 0.43 | 0.50 | 0.35 | 0.40 | 0.40 | -5.88% | 8,338,279 |
| Jul 25, 2025 | 0.43 | 0.55 | 0.40 | 0.43 | 0.43 | 6.25% | 67,539,887 |
| Jul 24, 2025 | 0.37 | 0.40 | 0.30 | 0.40 | 0.40 | 14.29% | 8,134,880 |
| Jul 23, 2025 | 0.36 | 0.39 | 0.30 | 0.35 | 0.35 | -6.67% | 16,834,623 |
| Jul 22, 2025 | 0.35 | 0.40 | 0.34 | 0.38 | 0.38 | -2.34% | 3,027,225 |
| Jul 21, 2025 | 0.36 | 0.40 | 0.35 | 0.38 | 0.38 | 9.71% | 5,471,553 |
| Jul 18, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -6.67% | 5,399,761 |
| Jul 17, 2025 | 0.39 | 0.42 | 0.35 | 0.38 | 0.38 | -6.25% | 6,891,830 |
| Jul 16, 2025 | 0.40 | 0.40 | 0.37 | 0.40 | 0.40 | -4.31% | 5,360,903 |
| Jul 15, 2025 | 0.40 | 0.45 | 0.36 | 0.42 | 0.42 | -1.88% | 8,161,549 |
| Jul 14, 2025 | 0.40 | 0.43 | 0.35 | 0.43 | 0.43 | 0.24% | 3,474,781 |
| Jul 11, 2025 | 0.42 | 0.45 | 0.40 | 0.43 | 0.43 | - | 1,756,227 |
| Jul 10, 2025 | 0.43 | 0.43 | 0.40 | 0.43 | 0.43 | - | 3,434,689 |
| Jul 9, 2025 | 0.44 | 0.45 | 0.40 | 0.43 | 0.43 | -3.41% | 6,916,357 |
| Jul 8, 2025 | 0.45 | 0.48 | 0.40 | 0.44 | 0.44 | -7.37% | 9,084,696 |
| Jul 7, 2025 | 0.45 | 0.50 | 0.44 | 0.48 | 0.48 | - | 3,888,246 |
| Jul 4, 2025 | 0.45 | 0.50 | 0.45 | 0.48 | 0.48 | - | 1,177,063 |
| Jul 3, 2025 | 0.46 | 0.50 | 0.45 | 0.48 | 0.48 | -5.00% | 2,025,356 |
| Jul 2, 2025 | 0.50 | 0.52 | 0.45 | 0.50 | 0.50 | -4.76% | 7,520,755 |
| Jul 1, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 5.00% | 1,395,594 |
| Jun 30, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -4.76% | 5,249,512 |
| Jun 27, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | -0.94% | 4,984,459 |
| Jun 26, 2025 | 0.50 | 0.55 | 0.45 | 0.53 | 0.53 | 0.95% | 3,606,417 |
| Jun 25, 2025 | 0.49 | 0.54 | 0.48 | 0.53 | 0.53 | 5.00% | 3,116,643 |
| Jun 24, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | - | 5,184,217 |
| Jun 23, 2025 | 0.51 | 0.55 | 0.45 | 0.50 | 0.50 | -4.76% | 5,852,145 |
| Jun 20, 2025 | 0.56 | 0.60 | 0.50 | 0.53 | 0.53 | -12.50% | 18,663,315 |
| Jun 19, 2025 | 0.54 | 0.60 | 0.45 | 0.60 | 0.60 | 14.29% | 24,563,947 |
| Jun 18, 2025 | 0.43 | 0.55 | 0.40 | 0.53 | 0.53 | 16.67% | 25,426,490 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.40 | 0.45 | 0.45 | -2.17% | 10,316,768 |
| Jun 16, 2025 | 0.45 | 0.50 | 0.40 | 0.46 | 0.46 | -4.17% | 15,766,434 |