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!

Ish Dg Sc U-d (SHLD) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 11.356 11.356 11.152 11.158 2,304
11th Dec 2025 (Thu) 11.336 11.352 11.336 11.298 9,421
10th Dec 2025 (Wed) 11.314 11.314 11.20 11.272 20,539
9th Dec 2025 (Tue) 11.264 11.264 11.20 11.254 713
8th Dec 2025 (Mon) 11.092 11.16 11.092 11.174 887
5th Dec 2025 (Fri) 11.032 11.068 11.032 11.038 434
4th Dec 2025 (Thu) 11.038 11.056 10.996 10.996 21,928
3rd Dec 2025 (Wed) 10.934 10.964 10.87 10.962 5,337
2nd Dec 2025 (Tue) 10.952 10.984 10.952 10.956 4,975
1st Dec 2025 (Mon) 10.954 10.954 10.828 10.878 12,619
28th Nov 2025 (Fri) 10.88 10.955 10.88 10.955 37
27th Nov 2025 (Thu) 10.972 10.972 10.972 10.88 71
26th Nov 2025 (Wed) 10.874 10.874 10.874 10.902 213
25th Nov 2025 (Tue) 10.746 10.82 10.708 10.82 2,294
24th Nov 2025 (Mon) 10.666 10.718 10.64 10.764 9,519
21st Nov 2025 (Fri) 10.516 10.542 10.44 10.507 22,138
20th Nov 2025 (Thu) 10.832 10.912 10.776 10.766 648
19th Nov 2025 (Wed) 10.774 10.774 10.694 10.694 371
18th Nov 2025 (Tue) 10.80 10.832 10.708 10.718 36,406
17th Nov 2025 (Mon) 11.19 11.194 11.018 11.04 17,760
14th Nov 2025 (Fri) 11.172 11.20 10.98 11.209 52,620
13th Nov 2025 (Thu) 11.308 11.334 11.202 11.202 35,895
12th Nov 2025 (Wed) 11.466 11.466 11.452 11.452 5
11th Nov 2025 (Tue) 11.41 11.486 11.41 11.466 14,908
10th Nov 2025 (Mon) 11.422 11.476 11.41 11.41 57,118
7th Nov 2025 (Fri) 11.282 11.282 11.166 11.16 5,166
6th Nov 2025 (Thu) 11.232 11.366 11.232 11.254 28,528
5th Nov 2025 (Wed) 11.28 11.33 11.28 11.292 3,703
4th Nov 2025 (Tue) 11.522 11.522 11.384 11.402 7,525
3rd Nov 2025 (Mon) 11.668 11.668 11.62 11.573 1,164
31st Oct 2025 (Fri) 11.624 11.624 11.524 11.534 12,023
30th Oct 2025 (Thu) 11.416 11.508 11.416 11.60 11,332
29th Oct 2025 (Wed) 11.684 11.684 11.53 11.534 19,182
28th Oct 2025 (Tue) 11.636 11.686 11.634 11.674 18,562
27th Oct 2025 (Mon) 11.776 11.776 11.686 11.673 3,525
24th Oct 2025 (Fri) 11.576 11.656 11.566 11.64 23,849
23rd Oct 2025 (Thu) 11.426 11.476 11.37 11.476 2,370
22nd Oct 2025 (Wed) 11.492 11.494 11.338 11.352 17,562
21st Oct 2025 (Tue) 11.454 11.488 11.424 11.488 16,148
20th Oct 2025 (Mon) 11.264 11.464 11.264 11.438 2,674
17th Oct 2025 (Fri) 11.11 11.224 11.094 11.168 6,525
16th Oct 2025 (Thu) 11.384 11.466 11.356 11.358 5,365
15th Oct 2025 (Wed) 11.458 11.458 11.41 11.418 4,674
14th Oct 2025 (Tue) 11.29 11.29 11.188 11.306 41,650
FTSE 100 Latest
Value9,649.03
Change-54.13