Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sealand Cap (SCGL) Share Price History

Time period:
to
Date Open High Low Close Volume
11th Aug 2025 (Mon) 0.375 0.375 0.375 0.375 2,256,348
8th Aug 2025 (Fri) 0.375 0.375 0.375 0.375 2,017,499
7th Aug 2025 (Thu) 0.375 0.375 0.35 0.375 1,755,760
6th Aug 2025 (Wed) 0.375 0.40 0.375 0.375 1,753,286
5th Aug 2025 (Tue) 0.375 0.40 0.34 0.375 9,940,719
4th Aug 2025 (Mon) 0.375 0.375 0.375 0.375 2,021,443
1st Aug 2025 (Fri) 0.375 0.375 0.375 0.375 361,221
31st Jul 2025 (Thu) 0.375 0.375 0.375 0.375 4,501,994
30th Jul 2025 (Wed) 0.375 0.375 0.375 0.375 3,174,800
29th Jul 2025 (Tue) 0.40 0.375 0.362 0.375 9,333,888
28th Jul 2025 (Mon) 0.43 0.45 0.40 0.40 8,338,269
25th Jul 2025 (Fri) 0.40 0.44 0.398 0.425 67,539,861
24th Jul 2025 (Thu) 0.366 0.402 0.325 0.40 7,497,052
23rd Jul 2025 (Wed) 0.375 0.375 0.325 0.35 16,834,612
22nd Jul 2025 (Tue) 0.375 0.375 0.35 0.375 3,011,448
21st Jul 2025 (Mon) 0.375 0.384 0.35 0.384 5,471,535
18th Jul 2025 (Fri) 0.375 0.375 0.35 0.35 5,399,748
17th Jul 2025 (Thu) 0.39 0.408 0.36 0.375 6,891,815
16th Jul 2025 (Wed) 0.375 0.40 0.40 0.40 5,360,903
15th Jul 2025 (Tue) 0.375 0.418 0.375 0.418 8,161,549
14th Jul 2025 (Mon) 0.425 0.426 0.426 0.426 3,474,771
11th Jul 2025 (Fri) 0.425 0.425 0.416 0.425 1,756,206
10th Jul 2025 (Thu) 0.425 0.425 0.41 0.425 3,434,689
9th Jul 2025 (Wed) 0.425 0.44 0.425 0.425 6,916,357
8th Jul 2025 (Tue) 0.475 0.475 0.44 0.44 9,084,685
7th Jul 2025 (Mon) 0.45 0.475 0.45 0.475 3,689,770
4th Jul 2025 (Fri) 0.475 0.475 0.45 0.475 1,176,060
3rd Jul 2025 (Thu) 0.475 0.50 0.475 0.475 2,025,353
2nd Jul 2025 (Wed) 0.525 0.50 0.45 0.50 7,520,739
1st Jul 2025 (Tue) 0.525 0.525 0.525 0.525 1,395,594
30th Jun 2025 (Mon) 0.525 0.525 0.50 0.50 5,249,512
27th Jun 2025 (Fri) 0.525 0.525 0.525 0.525 4,984,459
26th Jun 2025 (Thu) 0.525 0.53 0.50 0.53 3,606,387
25th Jun 2025 (Wed) 0.50 0.525 0.50 0.525 3,116,643
24th Jun 2025 (Tue) 0.50 0.50 0.50 0.50 5,184,217
23rd Jun 2025 (Mon) 0.525 0.525 0.475 0.50 5,852,126
20th Jun 2025 (Fri) 0.55 0.55 0.52 0.525 18,663,306
19th Jun 2025 (Thu) 0.525 0.60 0.525 0.60 24,563,927
18th Jun 2025 (Wed) 0.425 0.525 0.425 0.525 25,426,470
17th Jun 2025 (Tue) 0.45 0.45 0.418 0.45 10,316,752
16th Jun 2025 (Mon) 0.475 0.47 0.425 0.46 15,766,420
13th Jun 2025 (Fri) 0.50 0.51 0.48 0.48 10,072,911
12th Jun 2025 (Thu) 0.525 0.555 0.515 0.515 5,681,024
FTSE 100 Latest
Value9,147.81
Change18.10