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
22nd Oct 2025 (Wed) 0.325 0.325 0.325 0.325 1,470,665
21st Oct 2025 (Tue) 0.325 0.325 0.30 0.325 1,500,138
20th Oct 2025 (Mon) 0.325 0.325 0.30 0.325 352,814
17th Oct 2025 (Fri) 0.325 0.325 0.298 0.325 3,027,835
16th Oct 2025 (Thu) 0.325 0.325 0.325 0.325 1,732,302
15th Oct 2025 (Wed) 0.325 0.33 0.33 0.33 3,259,749
14th Oct 2025 (Tue) 0.35 0.34 0.325 0.325 4,767,235
13th Oct 2025 (Mon) 0.35 0.35 0.33 0.35 3,000,379
10th Oct 2025 (Fri) 0.35 0.35 0.35 0.35 2,421,753
9th Oct 2025 (Thu) 0.35 0.35 0.35 0.35 2,350,081
8th Oct 2025 (Wed) 0.35 0.352 0.352 0.352 1,789,662
7th Oct 2025 (Tue) 0.35 0.35 0.32 0.35 1,741,580
6th Oct 2025 (Mon) 0.35 0.35 0.35 0.35 2,941,322
3rd Oct 2025 (Fri) 0.325 0.358 0.325 0.35 4,162,978
2nd Oct 2025 (Thu) 0.375 0.358 0.325 0.325 11,599,610
1st Oct 2025 (Wed) 0.375 0.375 0.375 0.375 2,997,966
30th Sep 2025 (Tue) 0.375 0.375 0.37 0.375 9,403,585
29th Sep 2025 (Mon) 0.40 0.362 0.362 0.362 8,243,156
26th Sep 2025 (Fri) 0.425 0.40 0.40 0.40 9,927,706
25th Sep 2025 (Thu) 0.425 0.43 0.43 0.43 3,362,475
24th Sep 2025 (Wed) 0.424 0.425 0.424 0.425 4,087,269
23rd Sep 2025 (Tue) 0.425 0.45 0.425 0.425 1,658,424
22nd Sep 2025 (Mon) 0.425 0.44 0.43 0.43 3,065,348
19th Sep 2025 (Fri) 0.425 0.45 0.425 0.425 2,807,319
18th Sep 2025 (Thu) 0.375 0.425 0.40 0.425 3,226,588
17th Sep 2025 (Wed) 0.475 0.475 0.375 0.40 1,427,874
16th Sep 2025 (Tue) 0.475 0.475 0.45 0.475 1,377,374
15th Sep 2025 (Mon) 0.475 0.475 0.45 0.475 2,584,241
12th Sep 2025 (Fri) 0.475 0.475 0.45 0.475 7,066,426
11th Sep 2025 (Thu) 0.475 0.46 0.442 0.46 3,188,779
10th Sep 2025 (Wed) 0.425 0.442 0.442 0.442 8,161,128
9th Sep 2025 (Tue) 0.425 0.425 0.425 0.425 1,197,949
8th Sep 2025 (Mon) 0.425 0.425 0.425 0.425 1,835,445
5th Sep 2025 (Fri) 0.425 0.425 0.425 0.425 1,739,009
4th Sep 2025 (Thu) 0.425 0.425 0.425 0.425 8,421,174
3rd Sep 2025 (Wed) 0.425 0.425 0.425 0.425 1,979,353
2nd Sep 2025 (Tue) 0.425 0.425 0.425 0.425 4,182,115
1st Sep 2025 (Mon) 0.425 0.425 0.425 0.425 3,893,068
29th Aug 2025 (Fri) 0.425 0.448 0.425 0.425 5,166,159
28th Aug 2025 (Thu) 0.40 0.425 0.40 0.425 1,776,549
27th Aug 2025 (Wed) 0.40 0.452 0.375 0.452 5,316,167
26th Aug 2025 (Tue) 0.425 0.44 0.43 0.43 8,481,325
25th Aug 2025 (Mon) 0.41 0.41 0.41 0.41 0
FTSE 100 Latest
Value9,578.59
Change63.59