LON:SHLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	14.43	14.46	14.43	14.46	-	0.95%	130
Sep 22, 2026	14.43	14.54	14.32	14.32	14.32	0.17%	9,790
Sep 21, 2026	14.13	14.14	14.12	14.30	14.30	2.11%	449
Sep 18, 2026	14.30	14.30	13.96	14.00	14.00	-2.06%	30,516
Sep 17, 2026	14.21	14.37	14.08	14.30	14.30	0.79%	49,791
Sep 16, 2026	14.16	14.26	14.13	14.18	14.18	0.85%	828
Sep 15, 2026	13.96	14.06	13.89	14.07	14.07	0.54%	719
Sep 14, 2026	13.58	14.03	13.58	13.99	13.99	3.40%	36,369
Sep 11, 2026	13.56	13.59	13.49	13.53	13.53	-0.38%	3,813
Sep 10, 2026	13.58	13.59	13.43	13.58	13.58	0.40%	28,064
Sep 9, 2026	13.49	13.52	13.49	13.53	13.53	0.22%	8,098
Sep 8, 2026	13.58	13.61	13.41	13.50	13.50	-0.91%	17,421
Sep 7, 2026	13.62	13.66	13.60	13.62	13.62	-0.31%	8,606
Sep 4, 2026	13.74	13.75	13.66	13.66	13.66	-0.15%	3,186
Sep 3, 2026	13.53	13.73	13.50	13.68	13.68	1.73%	4,494
Sep 2, 2026	13.59	13.61	13.51	13.45	13.45	-2.30%	7,115
Sep 1, 2026	14.16	14.21	13.79	13.77	13.77	-2.60%	41,748
Aug 28, 2026	14.20	14.22	14.06	14.14	14.14	0.18%	802
Aug 27, 2026	13.77	14.16	13.77	14.11	14.11	4.77%	5,363
Aug 26, 2026	13.43	13.51	13.38	13.47	13.47	-	7,542
Aug 25, 2026	13.50	13.57	13.47	13.47	13.47	-0.10%	334
Aug 24, 2026	13.62	13.63	13.48	13.48	13.48	-0.58%	1,112
Aug 21, 2026	13.52	13.59	13.51	13.56	13.56	-0.43%	1,689
Aug 20, 2026	13.77	13.80	13.62	13.62	13.62	-1.13%	3,161
Aug 19, 2026	13.84	13.90	13.73	13.78	13.78	-0.33%	2,815
Aug 18, 2026	13.89	13.97	13.82	13.82	13.82	-1.42%	1,112
Aug 17, 2026	14.21	14.21	14.02	14.02	14.02	-1.68%	2,606
Aug 14, 2026	14.49	14.47	14.25	14.26	14.26	0.38%	9,432
Aug 13, 2026	14.14	14.30	14.13	14.21	14.21	0.59%	4,127
Aug 12, 2026	14.05	14.16	14.07	14.12	14.12	0.43%	7,865
Aug 11, 2026	14.06	14.13	14.01	14.06	14.06	0.21%	8,333
Aug 10, 2026	13.87	14.08	13.84	14.03	14.03	1.68%	6,793
Aug 7, 2026	13.77	13.95	13.75	13.80	13.80	1.17%	33,143
Aug 6, 2026	13.83	13.86	13.60	13.64	13.64	-1.15%	3,312
Aug 5, 2026	13.92	14.07	13.80	13.80	13.80	0.73%	11,675
Aug 4, 2026	13.40	13.66	13.38	13.70	13.70	2.79%	7,833
Aug 3, 2026	13.26	13.36	13.17	13.33	13.33	2.59%	999
Jul 31, 2026	13.02	13.11	12.97	12.99	12.99	0.70%	1,651
Jul 30, 2026	12.95	13.03	12.83	12.90	12.90	0.38%	27,772
Jul 29, 2026	12.92	12.98	12.89	12.85	12.85	-0.72%	9,799
Jul 28, 2026	12.84	12.94	12.63	12.94	12.94	0.56%	30,829
Jul 27, 2026	12.87	12.98	12.80	12.87	12.87	0.83%	26,883
Jul 24, 2026	12.58	12.71	12.52	12.77	12.77	2.54%	51,505
Jul 23, 2026	12.65	12.68	12.49	12.45	12.45	-2.25%	8,535
Jul 22, 2026	12.85	12.88	12.80	12.74	12.74	-1.06%	3,897
Jul 21, 2026	13.04	13.05	12.96	12.87	12.87	-1.02%	6,570
Jul 20, 2026	12.99	13.06	12.97	13.00	13.00	0.34%	10,226
Jul 17, 2026	12.84	12.99	12.82	12.96	12.96	-0.52%	3,815
Jul 16, 2026	13.05	13.18	12.92	13.03	13.03	-0.38%	30,904
Jul 15, 2026	13.34	13.37	13.08	13.08	13.08	-1.78%	11,648