Sivota PLC (LON:SIV)
London · Delayed Price · Currency is GBP · Price in GBX 1.025
-1.500 (-59.41%)
Inactive · Last trade price on Aug 18, 2025
Sivota Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.53 | 1.03 | 1.03 | 1.03 | 1.03 | -59.41% | - |
| Aug 15, 2025 | 2.53 | 0.70 | 0.70 | 2.53 | 2.53 | - | 20,000 |
| Aug 14, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Aug 13, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Aug 12, 2025 | 2.53 | 0.70 | 0.70 | 2.53 | 2.53 | - | 40,000 |
| Aug 11, 2025 | 2.53 | 0.70 | 0.70 | 2.53 | 2.53 | - | 11,000 |
| Aug 8, 2025 | 2.53 | 0.70 | 0.70 | 2.53 | 2.53 | - | 36,000 |
| Aug 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Aug 6, 2025 | 2.53 | 0.70 | 0.70 | 2.53 | 2.53 | - | 14,000 |
| Aug 5, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Aug 4, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Aug 1, 2025 | 2.53 | 0.70 | 0.70 | 2.53 | 2.53 | - | 49,000 |
| Jul 31, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jul 30, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jul 29, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jul 28, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jul 25, 2025 | 2.53 | 2.28 | 0.70 | 2.53 | 2.53 | - | 100,252 |
| Jul 24, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Jul 23, 2025 | 2.53 | 2.42 | 2.28 | 2.53 | 2.53 | - | 4,500 |
| Jul 22, 2025 | 2.53 | 0.05 | 0.05 | 2.53 | 2.53 | -43.89% | 644,195 |
| Jul 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 8, 2025 | 4.50 | 2.00 | 2.00 | 4.50 | 4.50 | - | 10,645 |
| Jul 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 3, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 27, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 20, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jun 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |