Sealand Capital Galaxy Limited (LON:SCGL)
London · Delayed Price · Currency is GBP · Price in GBX 0.4925
+0.0220 (4.68%)
Aug 17, 2026, 12:27 PM GMT
Sealand Capital Galaxy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | - | 6.27% | 585,790 |
| Aug 14, 2026 | 0.43 | 0.50 | 0.40 | 0.47 | 0.47 | 9.42% | 9,111,442 |
| Aug 13, 2026 | 0.47 | 0.45 | 0.43 | 0.43 | 0.43 | -8.51% | 10,408,908 |
| Aug 12, 2026 | 0.43 | 0.55 | 0.44 | 0.47 | 0.47 | 10.59% | 20,077,225 |
| Aug 11, 2026 | 0.38 | 0.45 | 0.38 | 0.43 | 0.43 | -0.12% | 10,615,306 |
| Aug 10, 2026 | 0.36 | 0.43 | 0.43 | 0.43 | 0.43 | 6.37% | 4,889,132 |
| Aug 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 4,693,238 |
| Aug 6, 2026 | 0.38 | 0.42 | 0.35 | 0.39 | 0.39 | -0.76% | 5,910,663 |
| Aug 5, 2026 | 0.33 | 0.40 | 0.30 | 0.39 | 0.39 | 9.17% | 6,574,125 |
| Aug 4, 2026 | 0.33 | 0.37 | 0.30 | 0.36 | 0.36 | 2.86% | 6,880,872 |
| Aug 3, 2026 | 0.33 | 0.36 | 0.30 | 0.35 | 0.35 | 6.06% | 7,670,840 |
| Jul 31, 2026 | 0.28 | 0.35 | 0.27 | 0.33 | 0.33 | 13.79% | 24,501,090 |
| Jul 30, 2026 | 0.28 | 0.30 | 0.25 | 0.29 | 0.29 | - | 13,057,731 |
| Jul 29, 2026 | 0.28 | 0.30 | 0.26 | 0.29 | 0.29 | 3.57% | 3,156,161 |
| Jul 28, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | 1.82% | 5,089,603 |
| Jul 27, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 3,324,640 |
| Jul 24, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -1.79% | 2,648,231 |
| Jul 23, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | 7.69% | 1,764,338 |
| Jul 22, 2026 | 0.23 | 0.30 | 0.24 | 0.26 | 0.26 | 15.56% | 12,779,957 |
| Jul 21, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.16% | 4,505,654 |
| Jul 20, 2026 | 0.28 | 0.25 | 0.20 | 0.25 | 0.25 | - | 2,392,197 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 922,898 |
| Jul 16, 2026 | 0.23 | 0.26 | 0.20 | 0.25 | 0.25 | 1.24% | 5,970,016 |
| Jul 15, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | -3.20% | 3,538,931 |
| Jul 14, 2026 | 0.28 | 0.26 | 0.20 | 0.25 | 0.25 | 0.81% | 1,466,563 |
| Jul 13, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 10.22% | 162,512 |
| Jul 10, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | -0.44% | 733,522 |
| Jul 9, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | 0.44% | 873,304 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 423,464 |
| Jul 7, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -0.45% | 3,724,311 |
| Jul 6, 2026 | 0.20 | 0.25 | 0.16 | 0.22 | 0.22 | -0.45% | 3,251,591 |
| Jul 3, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | 1.83% | 6,103,851 |
| Jul 2, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | 2.35% | 1,027,281 |
| Jul 1, 2026 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -5.33% | 2,337,931 |
| Jun 30, 2026 | 0.23 | 0.21 | 0.20 | 0.23 | 0.23 | 7.14% | 1,733,348 |
| Jun 29, 2026 | 0.23 | 0.25 | 0.20 | 0.21 | 0.21 | -3.67% | 1,195,970 |
| Jun 26, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | 1.40% | 3,321,556 |
| Jun 25, 2026 | 0.23 | 0.25 | 0.20 | 0.22 | 0.22 | -2.27% | 2,586,874 |
| Jun 24, 2026 | 0.23 | 0.22 | 0.20 | 0.22 | 0.22 | -2.22% | 1,053,741 |
| Jun 23, 2026 | 0.23 | 0.23 | 0.20 | 0.23 | 0.23 | -10.00% | 2,492,201 |
| Jun 22, 2026 | 0.23 | 0.25 | 0.20 | 0.25 | 0.25 | 1.01% | 2,384,051 |
| Jun 19, 2026 | 0.23 | 0.25 | 0.19 | 0.25 | 0.25 | 10.00% | 7,000,902 |
| Jun 18, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | 0.23 | - | 1,487,064 |
| Jun 17, 2026 | 0.33 | 0.31 | 0.20 | 0.23 | 0.23 | -10.00% | 28,493,420 |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 41,704 |
| Apr 30, 2026 | 0.28 | 0.25 | 0.20 | 0.25 | 0.25 | 11.11% | 5,715,367 |
| Apr 29, 2026 | 0.28 | 0.30 | 0.20 | 0.23 | 0.23 | -9.27% | 9,882,488 |
| Apr 28, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -9.82% | 1,699,797 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.20 | 0.28 | 0.28 | - | 14,858,380 |
| Apr 24, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 772,401 |