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
8th Oct 2026 (Thu) 0.375 0.40 0.40 0.40 2,694,911
7th Oct 2026 (Wed) 0.40 0.40 0.40 0.40 6,726,095
6th Oct 2026 (Tue) 0.40 0.44 0.40 0.44 1,243,602
5th Oct 2026 (Mon) 0.40 0.40 0.40 0.40 1,581,578
2nd Oct 2026 (Fri) 0.40 0.4745 0.40 0.4745 1,062,030
1st Oct 2026 (Thu) 0.425 0.4785 0.40 0.4505 3,905,910
30th Sep 2026 (Wed) 0.425 0.48 0.425 0.48 10,432,250
29th Sep 2026 (Tue) 0.425 0.45 0.425 0.45 2,616,969
28th Sep 2026 (Mon) 0.40 0.467 0.425 0.425 4,579,552
25th Sep 2026 (Fri) 0.40 0.44 0.40 0.44 1,258,536
24th Sep 2026 (Thu) 0.40 0.439 0.40 0.40 1,486,436
23rd Sep 2026 (Wed) 0.40 0.42 0.40 0.40 1,670,011
22nd Sep 2026 (Tue) 0.42 0.42 0.375 0.414 5,590,763
21st Sep 2026 (Mon) 0.45 0.45 0.40 0.42 5,720,726
18th Sep 2026 (Fri) 0.45 0.45 0.42 0.42 6,637,917
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
FTSE 100 Latest
Value10,552.05
Change110.45