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!

St. Ives PLC (SIV) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Aug 2025 (Mon) 2.525 2.525 1.025 1.025 0
15th Aug 2025 (Fri) 2.525 2.525 2.525 2.525 20,000
14th Aug 2025 (Thu) 2.525 2.525 2.525 2.525 0
13th Aug 2025 (Wed) 2.525 2.525 2.525 2.525 0
12th Aug 2025 (Tue) 2.525 2.525 2.525 2.525 40,000
11th Aug 2025 (Mon) 2.525 2.525 2.525 2.525 11,000
8th Aug 2025 (Fri) 2.525 2.525 2.525 2.525 36,000
7th Aug 2025 (Thu) 2.525 2.525 2.525 2.525 0
6th Aug 2025 (Wed) 2.525 2.525 2.525 2.525 14,000
5th Aug 2025 (Tue) 2.525 2.525 2.525 2.525 0
4th Aug 2025 (Mon) 2.525 2.525 2.525 2.525 0
1st Aug 2025 (Fri) 2.525 2.525 2.525 2.525 49,000
31st Jul 2025 (Thu) 2.525 2.525 2.525 2.525 0
30th Jul 2025 (Wed) 2.525 2.525 2.525 2.525 0
29th Jul 2025 (Tue) 2.525 2.525 2.525 2.525 0
28th Jul 2025 (Mon) 2.525 2.525 2.525 2.525 0
25th Jul 2025 (Fri) 2.28 2.525 2.28 2.525 100,252
24th Jul 2025 (Thu) 2.525 2.525 2.525 2.525 0
23rd Jul 2025 (Wed) 2.42 2.525 2.28 2.525 4,500
22nd Jul 2025 (Tue) 2.525 2.525 2.525 2.525 644,195
21st Jul 2025 (Mon) 4.50 4.50 4.50 4.50 0
18th Jul 2025 (Fri) 4.50 4.50 4.50 4.50 0
17th Jul 2025 (Thu) 4.50 4.50 4.50 4.50 0
16th Jul 2025 (Wed) 4.50 4.50 4.50 4.50 0
15th Jul 2025 (Tue) 4.50 4.50 4.50 4.50 0
14th Jul 2025 (Mon) 4.50 4.50 4.50 4.50 0
FTSE 100 Latest
Value9,331.17
Change33.59