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!

Swan Enhanced D (SCLZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 53.39 53.39 53.0652 53.0652 0
17th Jul 2025 (Thu) 53.39 53.43 53.39 53.3751 157
16th Jul 2025 (Wed) 53.10 53.33 53.10 53.2954 300
15th Jul 2025 (Tue) 53.31 53.31 53.0539 53.0539 0
14th Jul 2025 (Mon) 53.31 53.31 53.2657 53.2657 0
11th Jul 2025 (Fri) 53.31 53.31 53.1271 53.1271 50
10th Jul 2025 (Thu) 53.31 53.31 53.2357 53.2357 5
9th Jul 2025 (Wed) 53.31 53.31 53.0856 53.0856 0
8th Jul 2025 (Tue) 53.31 53.31 53.0606 53.0606 5
7th Jul 2025 (Mon) 53.31 53.31 53.0057 53.0057 0
4th Jul 2025 (Fri) 53.31 53.31 53.31 53.2906 0
3rd Jul 2025 (Thu) 53.31 53.31 53.31 53.2906 0
2nd Jul 2025 (Wed) 52.96 53.1107 52.96 53.1107 93
1st Jul 2025 (Tue) 52.96 52.96 52.96 53.1063 0
30th Jun 2025 (Mon) 52.23 52.8527 52.23 52.8527 19
27th Jun 2025 (Fri) 52.23 52.23 52.23 52.5964 190
26th Jun 2025 (Thu) 52.49 52.49 52.3706 52.3706 0
25th Jun 2025 (Wed) 52.49 52.58 52.37 52.37 2,012
24th Jun 2025 (Tue) 51.85 52.5349 51.85 52.5349 4
23rd Jun 2025 (Mon) 51.85 51.85 51.85 52.1124 24
20th Jun 2025 (Fri) 53.00 53.00 51.6991 51.6991 0
19th Jun 2025 (Thu) 53.00 53.00 53.00 52.8956 27
18th Jun 2025 (Wed) 53.00 53.00 53.00 52.8956 27
17th Jun 2025 (Tue) 53.32 53.32 53.32 53.0206 92
16th Jun 2025 (Mon) 53.54 53.54 53.4067 53.4067 16
13th Jun 2025 (Fri) 53.54 53.54 53.1579 53.1579 1
12th Jun 2025 (Thu) 53.54 53.54 53.4261 53.4261 67
11th Jun 2025 (Wed) 53.54 53.54 53.3054 53.3054 3
10th Jun 2025 (Tue) 53.54 53.54 53.54 53.4258 601
9th Jun 2025 (Mon) 53.21 53.3058 53.21 53.3058 0
6th Jun 2025 (Fri) 53.21 53.3406 53.21 53.3406 32
5th Jun 2025 (Thu) 53.21 53.21 53.21 53.0372 837
4th Jun 2025 (Wed) 53.07 53.1508 53.07 53.1508 0
3rd Jun 2025 (Tue) 53.07 53.08 53.07 53.1094 0
2nd Jun 2025 (Mon) 52.59 52.59 52.40 52.9186 0
30th May 2025 (Fri) 52.80 52.80 52.80 52.9106 634
29th May 2025 (Thu) 52.80 52.80 52.7009 52.7009 0
28th May 2025 (Wed) 52.7009 52.7009 52.7009 52.7009 0
27th May 2025 (Tue) 52.1525 52.1525 52.1525 52.1525 1
26th May 2025 (Mon) 52.1525 52.1525 52.1525 52.1525 0
24th May 2025 (Sat) 52.13 52.13 52.13 52.1525 472
23rd May 2025 (Fri) 52.13 52.13 52.13 52.13 472
22nd May 2025 (Thu) 52.39 52.39 52.39 52.39 794
21st May 2025 (Wed) 52.7811 52.7811 52.7811 52.7811 1
20th May 2025 (Tue) 52.8289 52.8289 52.8289 52.8289 0
19th May 2025 (Mon) 52.6416 52.6416 52.6416 52.6416 138
FTSE 100 Latest
Value8,992.12
Change19.48