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
10th Jul 2026 (Fri) 0.222 0.2238 0.19 0.2069 12,956
9th Jul 2026 (Thu) 0.20 0.2546 0.1974 0.2304 894,997
8th Jul 2026 (Wed) 0.2227 0.2306 0.2169 0.2219 6,760
7th Jul 2026 (Tue) 0.2356 0.2432 0.222 0.2289 7,691
6th Jul 2026 (Mon) 0.2425 0.245 0.2378 0.2363 8,922
3rd Jul 2026 (Fri) 0.2475 0.2475 0.2418 0.2418 0
2nd Jul 2026 (Thu) 0.2475 0.2475 0.2419 0.2418 2,258
1st Jul 2026 (Wed) 0.2352 0.259 0.2344 0.243 57,301
30th Jun 2026 (Tue) 0.2374 0.2466 0.23 0.24 28,512
29th Jun 2026 (Mon) 0.2336 0.2449 0.2288 0.2448 17,393
26th Jun 2026 (Fri) 0.2372 0.245 0.2335 0.245 30,561
25th Jun 2026 (Thu) 0.2216 0.239 0.2216 0.234 7,207
24th Jun 2026 (Wed) 0.2354 0.2364 0.2316 0.2366 1,313
23rd Jun 2026 (Tue) 0.2345 0.2387 0.2255 0.2372 38,171
22nd Jun 2026 (Mon) 0.2431 0.249 0.2408 0.25 8,734
19th Jun 2026 (Fri) 0.2554 0.2554 0.231 0.2468 101,595
18th Jun 2026 (Thu) 0.2554 0.2554 0.231 0.2468 101,595
17th Jun 2026 (Wed) 0.267 0.268 0.2415 0.2581 122,909
16th Jun 2026 (Tue) 0.2521 0.2841 0.2502 0.2848 105,557
15th Jun 2026 (Mon) 0.2502 0.2739 0.24 0.2651 207,051
12th Jun 2026 (Fri) 0.2489 0.4776 0.2392 0.276 5,333,188
11th Jun 2026 (Thu) 0.28 0.3092 0.2392 0.237 3,892,431
10th Jun 2026 (Wed) 0.3462 0.3757 0.3151 0.315 2,143
9th Jun 2026 (Tue) 0.353 0.3575 0.323 0.352 6,235
8th Jun 2026 (Mon) 0.39 0.39 0.3711 0.3656 889
5th Jun 2026 (Fri) 0.425 0.425 0.378 0.3857 3,089
4th Jun 2026 (Thu) 0.4333 0.45 0.43 0.43 3,509
3rd Jun 2026 (Wed) 0.4434 0.449 0.44 0.4406 1,405
2nd Jun 2026 (Tue) 0.4851 0.50 0.4321 0.4552 39,531
1st Jun 2026 (Mon) 0.49 0.4988 0.48 0.47 2,660
29th May 2026 (Fri) 0.4797 0.50 0.479 0.4901 3,250
28th May 2026 (Thu) 0.4758 0.4984 0.4599 0.465 8,695
27th May 2026 (Wed) 0.5182 0.5183 0.4944 0.4905 2,042
26th May 2026 (Tue) 0.49 0.5141 0.49 0.4951 3,821
25th May 2026 (Mon) 0.4599 0.51 0.4599 0.4997 5,985
22nd May 2026 (Fri) 0.4599 0.51 0.4599 0.4997 5,985
21st May 2026 (Thu) 0.46 0.46 0.4402 0.44 675
20th May 2026 (Wed) 0.4295 0.46 0.4295 0.4585 4,268
19th May 2026 (Tue) 0.4251 0.4304 0.403 0.427 7,499
18th May 2026 (Mon) 0.463 0.487 0.4295 0.479 8,431
15th May 2026 (Fri) 0.42 0.4448 0.4085 0.4636 14,336
14th May 2026 (Thu) 0.435 0.44 0.4213 0.4365 9,110
13th May 2026 (Wed) 0.42 0.4567 0.4039 0.4375 2,402
12th May 2026 (Tue) 0.4256 0.4479 0.4256 0.4489 5,064
11th May 2026 (Mon) 0.45 0.45 0.40 0.4099 14,530
FTSE 100 Latest
Value10,497.29
Change24.84