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
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
8th May 2026 (Fri) 0.45 0.4613 0.4242 0.4594 1,553
7th May 2026 (Thu) 0.584 0.584 0.3873 0.4649 69,275
6th May 2026 (Wed) 0.8001 0.8001 0.7801 0.793 4,687
5th May 2026 (Tue) 0.8001 0.81 0.77 0.8173 14,663
4th May 2026 (Mon) 0.773 0.8023 0.773 0.8164 1,854
1st May 2026 (Fri) 0.818 0.82 0.75 0.7822 13,848
30th Apr 2026 (Thu) 0.8295 0.8899 0.7802 0.7902 42,777
29th Apr 2026 (Wed) 0.796 0.84 0.781 0.8283 7,897
28th Apr 2026 (Tue) 0.80 0.827 0.7884 0.8358 5,419
27th Apr 2026 (Mon) 0.91 0.91 0.8059 0.82 9,644
24th Apr 2026 (Fri) 0.8999 0.95 0.8695 0.9533 16,360
23rd Apr 2026 (Thu) 1.00 1.00 0.85 0.8701 25,858
22nd Apr 2026 (Wed) 0.92 1.15 0.853 0.9756 196,098
21st Apr 2026 (Tue) 0.8338 0.9499 0.7702 0.931 333,764
20th Apr 2026 (Mon) 0.87 0.90 0.835 0.8812 4,415
17th Apr 2026 (Fri) 0.87 0.87 0.8102 0.821 1,715
16th Apr 2026 (Thu) 0.8602 0.878 0.833 0.87 16,882
15th Apr 2026 (Wed) 0.7402 0.93 0.7402 0.9076 18,461
14th Apr 2026 (Tue) 0.75 0.7598 0.7439 0.779 1,285
13th Apr 2026 (Mon) 0.731 0.75 0.7143 0.75 3,694
10th Apr 2026 (Fri) 0.789 0.789 0.7093 0.75 6,847
9th Apr 2026 (Thu) 0.8005 0.8133 0.80 0.7891 1,165
8th Apr 2026 (Wed) 0.82 0.82 0.82 0.8101 487
7th Apr 2026 (Tue) 0.79 0.7999 0.7701 0.799 965
6th Apr 2026 (Mon) 0.7847 0.8001 0.7847 0.7974 735
3rd Apr 2026 (Fri) 0.785 0.80 0.7501 0.782 2,472
2nd Apr 2026 (Thu) 0.785 0.80 0.7501 0.782 2,472
1st Apr 2026 (Wed) 0.80 0.80 0.7815 0.80 1,280
31st Mar 2026 (Tue) 0.7901 0.832 0.7901 0.8305 2,317
30th Mar 2026 (Mon) 0.8428 0.8428 0.8067 0.8068 442
27th Mar 2026 (Fri) 0.8314 0.8565 0.79 0.8037 1,003
26th Mar 2026 (Thu) 0.8819 0.91 0.8803 0.8801 1,594
25th Mar 2026 (Wed) 0.81 0.871 0.81 0.8761 1,030
24th Mar 2026 (Tue) 0.8239 0.8239 0.801 0.8283 1,539
23rd Mar 2026 (Mon) 0.8172 0.8604 0.8172 0.87 1,398
FTSE 100 Latest
Value10,443.47
Change11.13