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
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
11th Jun 2025 (Wed) 0.525 0.525 0.51 0.525 2,745,928
10th Jun 2025 (Tue) 0.475 0.525 0.51 0.51 12,233,916
9th Jun 2025 (Mon) 0.50 0.525 0.475 0.475 5,794,831
6th Jun 2025 (Fri) 0.525 0.56 0.52 0.525 6,798,551
5th Jun 2025 (Thu) 0.525 0.55 0.51 0.51 17,759,468
4th Jun 2025 (Wed) 0.525 0.55 0.54 0.54 20,334,644
3rd Jun 2025 (Tue) 0.575 0.585 0.525 0.585 9,953,934
2nd Jun 2025 (Mon) 0.575 0.60 0.575 0.575 12,158,678
30th May 2025 (Fri) 0.60 0.60 0.575 0.575 4,698,082
29th May 2025 (Thu) 0.575 0.625 0.59 0.59 10,576,483
28th May 2025 (Wed) 0.625 0.61 0.575 0.575 21,029,544
27th May 2025 (Tue) 0.65 0.665 0.625 0.625 10,147,427
26th May 2025 (Mon) 0.634 0.634 0.634 0.634 0
23rd May 2025 (Fri) 0.635 0.65 0.625 0.65 6,388,824
22nd May 2025 (Thu) 0.675 0.715 0.65 0.65 12,456,641
21st May 2025 (Wed) 0.675 0.68 0.675 0.68 7,956,458
20th May 2025 (Tue) 0.675 0.71 0.65 0.68 5,645,554
19th May 2025 (Mon) 0.70 0.70 0.675 0.70 5,728,352
16th May 2025 (Fri) 0.675 0.745 0.745 0.745 16,660,995
FTSE 100 Latest
Value8,949.70
Change11.38