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!

Shf Holdings In (SHFS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.1281 0.1285 0.1026 0.1091 127,697
25th Sep 2026 (Fri) 0.162 0.162 0.1545 0.1572 2,987
24th Sep 2026 (Thu) 0.164 0.1665 0.161 0.1671 3,509
23rd Sep 2026 (Wed) 0.1712 0.1765 0.162 0.1658 6,315
22nd Sep 2026 (Tue) 0.1574 0.1766 0.155 0.1765 11,527
21st Sep 2026 (Mon) 0.1566 0.17 0.1523 0.161 600
18th Sep 2026 (Fri) 0.1674 0.1724 0.159 0.1625 48,190
17th Sep 2026 (Thu) 0.1569 0.1749 0.1565 0.1726 45,592
16th Sep 2026 (Wed) 0.1486 0.1642 0.1476 0.1555 85,990
15th Sep 2026 (Tue) 0.1475 0.1475 0.1412 0.1451 32,703
14th Sep 2026 (Mon) 0.1531 0.1726 0.1458 0.159 542,916
11th Sep 2026 (Fri) 0.1522 0.1522 0.152 0.154 27,189
10th Sep 2026 (Thu) 0.157 0.157 0.154 0.154 3,293
9th Sep 2026 (Wed) 0.1555 0.1556 0.1555 0.1584 1,169
8th Sep 2026 (Tue) 0.1609 0.1609 0.154 0.1536 1,823
7th Sep 2026 (Mon) 0.1538 0.1576 0.1538 0.159 36,449
4th Sep 2026 (Fri) 0.1538 0.1576 0.1538 0.159 36,449
3rd Sep 2026 (Thu) 0.16 0.161 0.1582 0.1578 9,309
2nd Sep 2026 (Wed) 0.1579 0.1679 0.1579 0.1613 8,024
1st Sep 2026 (Tue) 0.164 0.164 0.1518 0.1524 1,600
31st Aug 2026 (Mon) 0.1596 0.1606 0.1596 0.1594 11,297
28th Aug 2026 (Fri) 0.1607 0.1657 0.1585 0.1601 2,701
27th Aug 2026 (Thu) 0.165 0.165 0.161 0.1601 2,535
26th Aug 2026 (Wed) 0.165 0.1676 0.165 0.1673 2,575
25th Aug 2026 (Tue) 0.1639 0.1669 0.1628 0.1641 29,575
24th Aug 2026 (Mon) 0.1689 0.1689 0.1664 0.1688 328
21st Aug 2026 (Fri) 0.167 0.167 0.163 0.165 1,290
20th Aug 2026 (Thu) 0.17 0.1715 0.164 0.17 3,464
19th Aug 2026 (Wed) 0.165 0.1698 0.165 0.17 3,658
18th Aug 2026 (Tue) 0.1614 0.1688 0.161 0.166 2,947
17th Aug 2026 (Mon) 0.168 0.171 0.162 0.1629 14,944
14th Aug 2026 (Fri) 0.1701 0.1701 0.165 0.1713 933
13th Aug 2026 (Thu) 0.1778 0.1778 0.1756 0.173 3,397
12th Aug 2026 (Wed) 0.18 0.1815 0.175 0.1762 2,239
11th Aug 2026 (Tue) 0.1818 0.1841 0.1738 0.1751 7,865
10th Aug 2026 (Mon) 0.18 0.1815 0.1703 0.1822 15,631
7th Aug 2026 (Fri) 0.1805 0.1805 0.1723 0.1749 5,685
6th Aug 2026 (Thu) 0.1951 0.1951 0.1776 0.1769 7,037
5th Aug 2026 (Wed) 0.201 0.201 0.1853 0.187 2,167
4th Aug 2026 (Tue) 0.2027 0.2068 0.1938 0.1966 27,611
3rd Aug 2026 (Mon) 0.181 0.1957 0.181 0.193 11,699
31st Jul 2026 (Fri) 0.1865 0.1927 0.1768 0.1838 4,190
30th Jul 2026 (Thu) 0.1783 0.1783 0.17 0.1762 1,881
29th Jul 2026 (Wed) 0.184 0.184 0.1698 0.1735 534
FTSE 100 Latest
Value10,684.88
Change-10.37