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
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
8th May 2026 (Fri) 0.238 0.26 0.2365 0.2501 39,040
7th May 2026 (Thu) 0.2482 0.2482 0.2233 0.2361 61,688
6th May 2026 (Wed) 0.2539 0.2545 0.2415 0.2495 12,842
5th May 2026 (Tue) 0.2557 0.2766 0.2557 0.266 25,677
4th May 2026 (Mon) 0.2488 0.2583 0.2401 0.259 19,401
1st May 2026 (Fri) 0.265 0.2663 0.2336 0.2488 31,383
30th Apr 2026 (Thu) 0.251 0.27 0.251 0.2611 11,573
29th Apr 2026 (Wed) 0.2763 0.2763 0.2438 0.2535 33,235
28th Apr 2026 (Tue) 0.2699 0.285 0.26 0.2855 75,202
27th Apr 2026 (Mon) 0.2693 0.28 0.2575 0.2668 60,010
24th Apr 2026 (Fri) 0.2706 0.2788 0.2528 0.2732 66,065
23rd Apr 2026 (Thu) 0.401 0.401 0.2338 0.272 410,240
22nd Apr 2026 (Wed) 0.326 0.46 0.3037 0.414 357,946
21st Apr 2026 (Tue) 0.3401 0.3454 0.315 0.3318 34,869
20th Apr 2026 (Mon) 0.34 0.3523 0.3239 0.3551 18,670
17th Apr 2026 (Fri) 0.3432 0.356 0.3378 0.356 12,878
16th Apr 2026 (Thu) 0.3474 0.3571 0.3327 0.3499 27,496
15th Apr 2026 (Wed) 0.3173 0.3581 0.3118 0.342 94,457
14th Apr 2026 (Tue) 0.3618 0.386 0.3489 0.371 162,341
13th Apr 2026 (Mon) 0.4338 0.4899 0.3713 0.4114 1,937,869
10th Apr 2026 (Fri) 0.38 0.39 0.36 0.3795 46,827
9th Apr 2026 (Thu) 0.393 0.393 0.3584 0.3545 22,002
8th Apr 2026 (Wed) 0.411 0.4122 0.3821 0.3922 40,400
7th Apr 2026 (Tue) 0.43 0.44 0.39 0.41 38,664
6th Apr 2026 (Mon) 0.441 0.4824 0.4261 0.4399 50,335
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
FTSE 100 Latest
Value10,443.47
Change11.13