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
4th Sep 2026 (Fri) 13.74 13.74 13.662 13.664 3,172
3rd Sep 2026 (Thu) 13.498 13.732 13.498 13.684 4,882
2nd Sep 2026 (Wed) 13.612 13.614 13.508 13.451 7,109
1st Sep 2026 (Tue) 14.164 14.202 13.786 13.767 41,730
31st Aug 2026 (Mon) 14.135 14.135 14.135 14.135 0
28th Aug 2026 (Fri) 14.196 14.222 14.06 14.135 822
27th Aug 2026 (Thu) 13.768 14.16 13.768 14.11 5,352
26th Aug 2026 (Wed) 13.428 13.488 13.382 13.468 7,538
25th Aug 2026 (Tue) 13.50 13.54 13.468 13.468 326
24th Aug 2026 (Mon) 13.628 13.632 13.482 13.482 1,297
21st Aug 2026 (Fri) 13.518 13.59 13.514 13.561 1,680
20th Aug 2026 (Thu) 13.768 13.772 13.62 13.62 3,157
19th Aug 2026 (Wed) 13.896 13.896 13.728 13.775 2,815
18th Aug 2026 (Tue) 13.882 13.97 13.824 13.821 10,109
17th Aug 2026 (Mon) 14.208 14.208 14.02 14.02 7,607
14th Aug 2026 (Fri) 14.468 14.472 14.252 14.26 10,523
13th Aug 2026 (Thu) 14.142 14.304 14.132 14.206 4,212
12th Aug 2026 (Wed) 14.104 14.16 14.074 14.123 7,865
11th Aug 2026 (Tue) 14.058 14.126 14.058 14.062 8,323
10th Aug 2026 (Mon) 13.836 14.08 13.836 14.032 7,990
7th Aug 2026 (Fri) 13.766 13.92 13.754 13.80 33,132
6th Aug 2026 (Thu) 13.834 13.846 13.598 13.64 3,303
5th Aug 2026 (Wed) 13.924 14.016 13.798 13.798 11,665
4th Aug 2026 (Tue) 13.402 13.658 13.376 13.698 7,941
3rd Aug 2026 (Mon) 13.258 13.356 13.258 13.326 980
31st Jul 2026 (Fri) 13.022 13.094 12.966 12.99 1,643
30th Jul 2026 (Thu) 12.952 13.03 12.834 12.90 27,767
29th Jul 2026 (Wed) 12.922 12.976 12.886 12.851 9,800
28th Jul 2026 (Tue) 12.836 12.944 12.628 12.944 30,815
27th Jul 2026 (Mon) 12.872 12.98 12.798 12.872 26,872
24th Jul 2026 (Fri) 12.58 12.706 12.58 12.766 51,496
23rd Jul 2026 (Thu) 12.646 12.646 12.592 12.45 8,532
22nd Jul 2026 (Wed) 12.872 12.872 12.736 12.736 4,107
21st Jul 2026 (Tue) 13.004 13.004 12.872 12.872 6,567
20th Jul 2026 (Mon) 12.988 13.048 12.976 13.004 10,219
17th Jul 2026 (Fri) 12.842 12.99 12.816 12.96 3,810
16th Jul 2026 (Thu) 13.114 13.18 12.924 13.028 31,757
15th Jul 2026 (Wed) 13.338 13.37 13.078 13.078 11,642
14th Jul 2026 (Tue) 13.084 13.356 12.94 13.315 48,986
13th Jul 2026 (Mon) 13.048 13.202 13.048 13.202 586
10th Jul 2026 (Fri) 13.38 13.428 13.368 13.209 793
9th Jul 2026 (Thu) 13.152 13.314 13.062 13.314 937
8th Jul 2026 (Wed) 12.936 13.022 12.936 12.946 5,391
7th Jul 2026 (Tue) 13.174 13.252 13.088 13.194 4,381
6th Jul 2026 (Mon) 12.992 13.226 12.952 13.226 10,851
FTSE 100 Latest
Value10,831.09
Change-0.43