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!

Splash Beverage (SBEV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.584 0.584 0.5174 0.558 5,598
5th Feb 2026 (Thu) 0.5589 0.5589 0.5001 0.5077 317
4th Feb 2026 (Wed) 0.5621 0.5635 0.5591 0.59 662
3rd Feb 2026 (Tue) 0.695 0.695 0.55 0.5767 11,037
2nd Feb 2026 (Mon) 0.719 0.73 0.673 0.682 26,156
30th Jan 2026 (Fri) 0.766 0.77 0.741 0.741 702
29th Jan 2026 (Thu) 0.757 0.7829 0.7291 0.77 300
28th Jan 2026 (Wed) 0.845 0.845 0.7028 0.8702 16,365
27th Jan 2026 (Tue) 0.92 0.92 0.8501 0.8702 5,863
26th Jan 2026 (Mon) 0.739 0.99 0.7125 0.9795 21,837
23rd Jan 2026 (Fri) 0.73 0.839 0.716 0.816 3,300
22nd Jan 2026 (Thu) 0.69 0.7591 0.6852 0.7302 8,496
21st Jan 2026 (Wed) 0.7701 0.7701 0.6585 0.6624 17,076
20th Jan 2026 (Tue) 0.80 0.8464 0.7601 0.7601 9,999
19th Jan 2026 (Mon) 0.76 1.28 0.76 0.8888 719,043
16th Jan 2026 (Fri) 0.76 1.28 0.76 0.8888 719,043
15th Jan 2026 (Thu) 0.73 0.7792 0.73 0.7697 1,195
14th Jan 2026 (Wed) 0.7224 0.7224 0.72 0.7301 437
13th Jan 2026 (Tue) 0.72 0.72 0.7129 0.7173 1,280
12th Jan 2026 (Mon) 0.7307 0.7307 0.72 0.7173 319
9th Jan 2026 (Fri) 0.76 0.7715 0.7301 0.75 481
8th Jan 2026 (Thu) 0.7497 0.76 0.7497 0.783 5,236
7th Jan 2026 (Wed) 0.7339 0.7339 0.711 0.7228 1,286
6th Jan 2026 (Tue) 0.75 0.75 0.71 0.7339 3,576
5th Jan 2026 (Mon) 0.79 0.79 0.7149 0.75 476
2nd Jan 2026 (Fri) 0.6825 0.75 0.6825 0.7411 1,431
1st Jan 2026 (Thu) 0.7234 0.7234 0.678 0.6904 4,131
31st Dec 2025 (Wed) 0.7234 0.7234 0.678 0.6904 4,131
30th Dec 2025 (Tue) 0.7501 0.7599 0.7145 0.73 6,147
29th Dec 2025 (Mon) 0.9301 0.9301 0.749 0.7574 17,228
26th Dec 2025 (Fri) 0.96 0.96 0.9183 0.9613 1,580
25th Dec 2025 (Thu) 1.04 1.04 0.9541 0.992 2,999
24th Dec 2025 (Wed) 1.04 1.04 0.9541 0.992 2,999
23rd Dec 2025 (Tue) 1.12 1.12 1.07 1.08 10,516
22nd Dec 2025 (Mon) 1.12 1.14 1.12 1.13 230
19th Dec 2025 (Fri) 1.10 1.14 1.08 1.11 2,046
18th Dec 2025 (Thu) 1.12 1.12 1.11 1.10 2,798
17th Dec 2025 (Wed) 1.11 1.15 1.11 1.12 1,167
16th Dec 2025 (Tue) 1.14 1.14 1.07 1.12 22,399
15th Dec 2025 (Mon) 1.22 1.22 1.14 1.16 5,310
12th Dec 2025 (Fri) 1.28 1.28 1.25 1.275 5,630
11th Dec 2025 (Thu) 1.32 1.33 1.27 1.33 4,706
10th Dec 2025 (Wed) 1.34 1.40 1.295 1.34 23,647
9th Dec 2025 (Tue) 1.32 1.32 1.25 1.35 12,077
8th Dec 2025 (Mon) 1.375 1.38 1.24 1.32 23,124
FTSE 100 Latest
Value10,369.75
Change60.53