LON:SXLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	40.25	40.42	40.25	40.42	40.42	0.81%	7,909
Aug 12, 2025	40.08	40.18	39.95	40.09	40.09	0.10%	7,721
Aug 11, 2025	39.98	40.22	39.98	40.05	40.05	0.70%	28,739
Aug 8, 2025	39.70	39.92	39.70	39.77	39.77	1.14%	18,962
Aug 7, 2025	40.13	40.23	39.32	39.32	39.32	-2.38%	34,057
Aug 6, 2025	40.74	40.76	40.24	40.28	40.28	-0.93%	14,755
Aug 5, 2025	40.74	40.77	40.49	40.66	40.66	0.15%	34,831
Aug 4, 2025	40.53	40.65	40.36	40.60	40.60	1.35%	59,025
Aug 1, 2025	39.94	40.34	39.70	40.06	40.06	-1.74%	2,940
Jul 31, 2025	41.03	41.06	40.77	40.77	40.77	-1.16%	8,629
Jul 30, 2025	41.23	41.44	41.23	41.25	41.25	-0.05%	122,756
Jul 29, 2025	41.48	41.61	41.01	41.27	41.27	-1.15%	20,108
Jul 28, 2025	41.98	42.18	41.70	41.75	41.75	-	4,829
Jul 25, 2025	41.73	41.85	41.73	41.75	41.75	-	2,913
Jul 24, 2025	41.68	41.95	41.68	41.75	41.75	0.80%	16,296
Jul 23, 2025	41.09	41.58	41.00	41.42	41.42	1.45%	6,634
Jul 22, 2025	40.48	40.98	40.23	40.83	40.83	0.89%	7,242
Jul 21, 2025	40.48	40.57	40.32	40.47	40.47	-0.44%	11,016
Jul 18, 2025	40.67	40.84	40.59	40.65	40.65	-0.64%	13,506
Jul 17, 2025	41.16	41.18	40.83	40.91	40.91	-0.32%	26,026
Jul 16, 2025	40.64	41.18	40.62	41.04	41.04	0.74%	38,671
Jul 15, 2025	41.43	41.49	40.74	40.74	40.74	-1.57%	9,523
Jul 14, 2025	41.48	41.48	41.27	41.39	41.39	0.22%	3,713
Jul 11, 2025	41.80	41.80	41.23	41.30	41.30	-1.69%	95,241
Jul 10, 2025	41.48	42.22	41.45	42.01	42.01	1.69%	36,891
Jul 9, 2025	41.42	41.55	41.25	41.31	41.31	-0.65%	11,544
Jul 8, 2025	41.21	41.74	41.18	41.58	41.58	0.73%	10,835
Jul 7, 2025	41.57	41.59	41.27	41.28	41.28	-0.53%	8,558
Jul 4, 2025	41.49	41.52	41.49	41.50	41.50	-0.12%	535
Jul 3, 2025	41.66	41.71	41.50	41.55	41.55	-0.38%	14,954
Jul 2, 2025	41.89	41.94	41.64	41.71	41.71	-1.00%	4,375
Jul 1, 2025	41.40	42.18	41.25	42.13	42.13	2.11%	12,090
Jun 30, 2025	41.40	41.40	41.11	41.26	41.26	-0.07%	4,530
Jun 27, 2025	41.36	41.36	41.23	41.29	41.29	-0.15%	4,319
Jun 26, 2025	41.21	41.35	41.14	41.35	41.35	0.83%	1,484
Jun 25, 2025	41.05	41.06	40.81	41.01	41.01	0.81%	26,599
Jun 24, 2025	40.62	40.85	40.60	40.68	40.68	0.62%	14,467
Jun 23, 2025	40.38	40.63	40.30	40.43	40.43	-0.37%	2,892
Jun 20, 2025	40.69	40.78	40.58	40.58	40.58	0.12%	1,644
Jun 19, 2025	40.62	40.63	40.52	40.53	40.53	-0.90%	9,605
Jun 18, 2025	40.65	40.90	40.50	40.90	40.90	-0.41%	11,013
Jun 17, 2025	41.42	41.42	41.00	41.07	41.07	-0.99%	9,424
Jun 16, 2025	41.84	41.84	41.43	41.48	41.48	-0.96%	16,097
Jun 13, 2025	41.62	41.88	41.46	41.88	41.88	0.48%	26,164
Jun 12, 2025	41.44	41.74	41.25	41.68	41.68	0.24%	50,170
Jun 11, 2025	41.46	41.61	41.33	41.58	41.58	0.34%	4,431
Jun 10, 2025	40.92	41.44	40.92	41.44	41.44	1.17%	83,644
Jun 9, 2025	41.00	41.16	40.87	40.96	40.96	-0.19%	9,780
Jun 6, 2025	40.88	41.04	40.88	41.04	41.04	0.42%	438
Jun 5, 2025	40.77	40.87	40.56	40.87	40.87	-0.12%	25,276