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
17th Sep 2026 (Thu) 0.425 0.428 0.42 0.428 6,660,854
16th Sep 2026 (Wed) 0.49 0.49 0.42 0.42 9,144,916
15th Sep 2026 (Tue) 0.50 0.528 0.46 0.46 16,374,642
14th Sep 2026 (Mon) 0.46 0.65 0.46 0.55 113,023,010
11th Sep 2026 (Fri) 0.40 0.405 0.40 0.40 3,293,288
10th Sep 2026 (Thu) 0.40 0.405 0.40 0.405 2,369,227
9th Sep 2026 (Wed) 0.40 0.40 0.40 0.40 5,158,553
8th Sep 2026 (Tue) 0.39 0.41 0.375 0.41 5,878,309
7th Sep 2026 (Mon) 0.40 0.40 0.39 0.39 2,791,944
4th Sep 2026 (Fri) 0.425 0.40 0.371 0.371 9,364,270
3rd Sep 2026 (Thu) 0.45 0.45 0.398 0.398 8,037,406
2nd Sep 2026 (Wed) 0.45 0.438 0.42 0.438 8,179,902
1st Sep 2026 (Tue) 0.45 0.475 0.45 0.47 3,282,605
31st Aug 2026 (Mon) 0.49 0.49 0.49 0.49 0
28th Aug 2026 (Fri) 0.45 0.498 0.45 0.49 1,355,942
27th Aug 2026 (Thu) 0.4675 0.48 0.425 0.47 8,828,383
26th Aug 2026 (Wed) 0.45 0.473 0.425 0.47 8,396,742
25th Aug 2026 (Tue) 0.522 0.524 0.49 0.49 2,555,775
24th Aug 2026 (Mon) 0.522 0.529 0.475 0.475 1,456,694
21st Aug 2026 (Fri) 0.50 0.50 0.475 0.50 3,587,608
20th Aug 2026 (Thu) 0.475 0.536 0.475 0.51 998,221
19th Aug 2026 (Wed) 0.49 0.569 0.49 0.49 12,472,078
18th Aug 2026 (Tue) 0.49 0.52 0.49 0.518 7,449,068
17th Aug 2026 (Mon) 0.50 0.523 0.475 0.51 16,804,394
14th Aug 2026 (Fri) 0.44 0.475 0.425 0.4705 9,111,439
13th Aug 2026 (Thu) 0.475 0.45 0.43 0.43 10,408,902
12th Aug 2026 (Wed) 0.425 0.52 0.441 0.47 20,077,202
11th Aug 2026 (Tue) 0.45 0.454 0.425 0.425 10,615,299
10th Aug 2026 (Mon) 0.375 0.43 0.375 0.4255 4,889,132
7th Aug 2026 (Fri) 0.40 0.40 0.375 0.40 4,693,232
6th Aug 2026 (Thu) 0.40 0.422 0.39 0.39 5,910,661
5th Aug 2026 (Wed) 0.325 0.393 0.35 0.393 6,574,120
4th Aug 2026 (Tue) 0.3585 0.37 0.325 0.36 6,880,865
3rd Aug 2026 (Mon) 0.325 0.36 0.325 0.35 7,670,839
31st Jul 2026 (Fri) 0.275 0.33 0.275 0.33 24,501,087
30th Jul 2026 (Thu) 0.275 0.30 0.29 0.29 13,057,727
29th Jul 2026 (Wed) 0.28 0.30 0.275 0.29 3,156,161
28th Jul 2026 (Tue) 0.275 0.285 0.27 0.28 5,089,603
27th Jul 2026 (Mon) 0.275 0.275 0.275 0.275 3,324,636
24th Jul 2026 (Fri) 0.275 0.30 0.275 0.275 2,648,226
23rd Jul 2026 (Thu) 0.275 0.28 0.28 0.28 1,764,327
22nd Jul 2026 (Wed) 0.225 0.275 0.245 0.26 12,779,957
21st Jul 2026 (Tue) 0.225 0.225 0.225 0.225 4,505,654
20th Jul 2026 (Mon) 0.275 0.25 0.245 0.245 2,392,195
FTSE 100 Latest
Value10,816.14
Change127.67