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
3rd Apr 2026 (Fri) 0.4059 0.4345 0.4001 0.4264 16,240
2nd Apr 2026 (Thu) 0.4059 0.4345 0.4001 0.4264 16,240
1st Apr 2026 (Wed) 0.3601 0.423 0.3601 0.422 12,790
31st Mar 2026 (Tue) 0.3552 0.3556 0.342 0.3592 2,132
30th Mar 2026 (Mon) 0.373 0.39 0.35 0.352 18,456
27th Mar 2026 (Fri) 0.409 0.409 0.3757 0.3839 786
26th Mar 2026 (Thu) 0.384 0.4012 0.3753 0.3991 40,676
25th Mar 2026 (Wed) 0.3814 0.5009 0.3801 0.419 40,424
24th Mar 2026 (Tue) 0.4051 0.4098 0.3851 0.3944 250
23rd Mar 2026 (Mon) 0.39 0.415 0.39 0.4167 6,610
20th Mar 2026 (Fri) 0.41 0.419 0.39 0.417 213
19th Mar 2026 (Thu) 0.392 0.431 0.391 0.428 29,474
18th Mar 2026 (Wed) 0.3773 0.433 0.3771 0.4329 12,742
17th Mar 2026 (Tue) 0.4126 0.4661 0.33 0.4011 2,101,477
16th Mar 2026 (Mon) 0.54 0.54 0.4175 0.45 7,107
13th Mar 2026 (Fri) 0.5379 0.5499 0.5217 0.524 1,917
12th Mar 2026 (Thu) 0.5539 0.5679 0.527 0.5209 3,284
11th Mar 2026 (Wed) 0.5499 0.565 0.517 0.541 11,050
10th Mar 2026 (Tue) 0.5574 0.59 0.5409 0.5601 2,511
9th Mar 2026 (Mon) 0.53 0.56 0.4619 0.5204 3,586
6th Mar 2026 (Fri) 0.5086 0.5799 0.5002 0.54 16,618
5th Mar 2026 (Thu) 0.6097 0.648 0.4455 0.50 173,682
4th Mar 2026 (Wed) 0.60 0.6777 0.5932 0.6777 33,490
3rd Mar 2026 (Tue) 0.4952 0.62 0.4951 0.6081 24,762
2nd Mar 2026 (Mon) 0.4617 0.555 0.461 0.5448 5,869
27th Feb 2026 (Fri) 0.4901 0.53 0.46 0.5199 49,503
26th Feb 2026 (Thu) 0.5991 0.6334 0.5005 0.539 442,660
25th Feb 2026 (Wed) 0.414 0.4698 0.414 0.4698 0
24th Feb 2026 (Tue) 0.414 0.4436 0.414 0.4436 0
23rd Feb 2026 (Mon) 0.414 0.419 0.361 0.4195 9,462
20th Feb 2026 (Fri) 0.45 0.45 0.4108 0.435 6,491
19th Feb 2026 (Thu) 0.465 0.475 0.4349 0.473 7,411
18th Feb 2026 (Wed) 0.475 0.48 0.4701 0.4755 2,255
17th Feb 2026 (Tue) 0.5564 0.5577 0.47 0.5036 23,182
16th Feb 2026 (Mon) 0.359 0.55 0.3556 0.5309 77,449
13th Feb 2026 (Fri) 0.359 0.55 0.3556 0.5309 77,449
12th Feb 2026 (Thu) 0.42 0.42 0.3521 0.346 3,440
11th Feb 2026 (Wed) 0.4407 0.4407 0.392 0.3964 10,002
10th Feb 2026 (Tue) 0.5082 0.53 0.4651 0.452 4,891
9th Feb 2026 (Mon) 0.5552 0.572 0.5167 0.5167 4,499
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
FTSE 100 Latest
Value10,436.29
Change71.50