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
10th Jul 2026 (Fri) 0.157 0.1571 0.1415 0.1455 164,343
9th Jul 2026 (Thu) 0.1821 0.1855 0.1577 0.1653 811,816
8th Jul 2026 (Wed) 0.1507 0.19 0.1507 0.174 508,247
7th Jul 2026 (Tue) 0.1445 0.1739 0.1445 0.1599 2,531,029
6th Jul 2026 (Mon) 0.2892 0.3175 0.1859 0.2081 20,803,194
3rd Jul 2026 (Fri) 0.155 0.155 0.146 0.146 0
2nd Jul 2026 (Thu) 0.155 0.155 0.1426 0.146 7,046
1st Jul 2026 (Wed) 0.1469 0.1579 0.1469 0.1579 17,063
30th Jun 2026 (Tue) 0.1516 0.1733 0.1513 0.155 92,877
29th Jun 2026 (Mon) 0.1477 0.1482 0.1411 0.1441 5,276
26th Jun 2026 (Fri) 0.1538 0.1541 0.1461 0.145 11,751
25th Jun 2026 (Thu) 0.16 0.16 0.1451 0.157 33,542
24th Jun 2026 (Wed) 0.1708 0.1856 0.1567 0.164 19,467
23rd Jun 2026 (Tue) 0.1697 0.1735 0.1634 0.1658 26,350
22nd Jun 2026 (Mon) 0.1796 0.18 0.1723 0.18 13,782
19th Jun 2026 (Fri) 0.179 0.1926 0.179 0.1857 28,026
18th Jun 2026 (Thu) 0.179 0.1926 0.179 0.1857 28,026
17th Jun 2026 (Wed) 0.193 0.195 0.1852 0.195 61,572
16th Jun 2026 (Tue) 0.1845 0.1931 0.182 0.198 64,635
15th Jun 2026 (Mon) 0.1835 0.2077 0.182 0.1871 1,457,053
12th Jun 2026 (Fri) 0.21 0.21 0.1818 0.187 64,424
11th Jun 2026 (Thu) 0.2781 0.2812 0.1936 0.219 120,909
10th Jun 2026 (Wed) 0.2949 0.3563 0.2807 0.287 108,901
9th Jun 2026 (Tue) 0.2654 0.3213 0.2488 0.3159 169,148
8th Jun 2026 (Mon) 0.2485 0.3375 0.2456 0.3162 799,693
5th Jun 2026 (Fri) 0.2646 0.29 0.245 0.25 907,190
4th Jun 2026 (Thu) 0.3826 0.4001 0.2805 0.3345 25,805,964
3rd Jun 2026 (Wed) 0.1439 0.3887 0.14 0.242 55,562,797
2nd Jun 2026 (Tue) 0.1356 0.1569 0.1336 0.1415 503,941
1st Jun 2026 (Mon) 0.1841 0.2067 0.1456 0.1621 16,027,571
29th May 2026 (Fri) 0.17 0.1925 0.1667 0.1714 33,617
28th May 2026 (Thu) 0.168 0.183 0.1668 0.1748 11,778
27th May 2026 (Wed) 0.1614 0.1727 0.16 0.1616 26,170
26th May 2026 (Tue) 0.1818 0.1818 0.1664 0.168 33,215
25th May 2026 (Mon) 0.19 0.19 0.1774 0.1838 24,513
22nd May 2026 (Fri) 0.19 0.19 0.1774 0.1838 24,513
21st May 2026 (Thu) 0.205 0.205 0.1804 0.1916 42,770
20th May 2026 (Wed) 0.1904 0.2055 0.1904 0.2008 16,192
19th May 2026 (Tue) 0.191 0.1943 0.1854 0.195 5,146
18th May 2026 (Mon) 0.2027 0.2077 0.1877 0.2013 47,540
15th May 2026 (Fri) 0.2273 0.2307 0.2047 0.2151 39,517
14th May 2026 (Thu) 0.2509 0.254 0.2317 0.237 58,666
13th May 2026 (Wed) 0.2418 0.2505 0.241 0.2449 13,851
12th May 2026 (Tue) 0.2482 0.2482 0.2419 0.2455 2,117
11th May 2026 (Mon) 0.243 0.2637 0.2364 0.253 8,307
FTSE 100 Latest
Value10,497.29
Change24.84