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 (SHFSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.036 0.0399 0.0282 0.0314 37,305
11th Dec 2025 (Thu) 0.0339 0.0339 0.0289 0.0289 1
10th Dec 2025 (Wed) 0.0339 0.037 0.0291 0.0327 100
9th Dec 2025 (Tue) 0.0315 0.0338 0.0315 0.0338 0
8th Dec 2025 (Mon) 0.0315 0.0315 0.0311 0.0311 79
5th Dec 2025 (Fri) 0.0315 0.0319 0.0315 0.0319 100
4th Dec 2025 (Thu) 0.0315 0.0315 0.0254 0.0254 0
3rd Dec 2025 (Wed) 0.0315 0.0315 0.0299 0.0299 0
2nd Dec 2025 (Tue) 0.0315 0.0315 0.03 0.03 0
1st Dec 2025 (Mon) 0.0315 0.0315 0.0299 0.0299 0
28th Nov 2025 (Fri) 0.0315 0.0371 0.0315 0.0371 0
27th Nov 2025 (Thu) 0.0315 0.0371 0.0315 0.0371 0
26th Nov 2025 (Wed) 0.0315 0.0371 0.0315 0.0371 0
25th Nov 2025 (Tue) 0.0315 0.0323 0.0315 0.0323 0
24th Nov 2025 (Mon) 0.0315 0.0323 0.0315 0.0323 0
21st Nov 2025 (Fri) 0.0315 0.0323 0.0315 0.0323 0
20th Nov 2025 (Thu) 0.0315 0.0329 0.0315 0.0329 0
19th Nov 2025 (Wed) 0.0315 0.0329 0.0315 0.0329 0
18th Nov 2025 (Tue) 0.0315 0.0329 0.0315 0.0329 0
17th Nov 2025 (Mon) 0.0315 0.0329 0.0315 0.0329 0
14th Nov 2025 (Fri) 0.0315 0.0329 0.0315 0.0329 0
13th Nov 2025 (Thu) 0.0315 0.032 0.0315 0.032 0
12th Nov 2025 (Wed) 0.0315 0.0315 0.0251 0.0251 2,200
11th Nov 2025 (Tue) 0.0344 0.0345 0.0331 0.0345 0
10th Nov 2025 (Mon) 0.0341 0.0345 0.0341 0.0345 200
7th Nov 2025 (Fri) 0.0341 0.0399 0.0341 0.0399 0
6th Nov 2025 (Thu) 0.0341 0.0399 0.0341 0.0399 100
5th Nov 2025 (Wed) 0.0341 0.0399 0.0341 0.0399 0
4th Nov 2025 (Tue) 0.0276 0.0342 0.0276 0.0342 0
3rd Nov 2025 (Mon) 0.0276 0.0342 0.0276 0.0342 0
31st Oct 2025 (Fri) 0.0276 0.0289 0.0276 0.0332 0
30th Oct 2025 (Thu) 0.034 0.0446 0.034 0.0446 0
29th Oct 2025 (Wed) 0.034 0.0446 0.034 0.0446 0
28th Oct 2025 (Tue) 0.034 0.0398 0.034 0.0445 2,285
27th Oct 2025 (Mon) 0.038 0.0494 0.038 0.0494 0
24th Oct 2025 (Fri) 0.038 0.0494 0.038 0.0494 50
23rd Oct 2025 (Thu) 0.038 0.038 0.038 0.0418 2,285
22nd Oct 2025 (Wed) 0.0336 0.0336 0.0336 0.0335 110
21st Oct 2025 (Tue) 0.031 0.031 0.031 0.0335 0
20th Oct 2025 (Mon) 0.0322 0.0322 0.0322 0.0321 200
17th Oct 2025 (Fri) 0.0277 0.0277 0.0276 0.0304 7,424
16th Oct 2025 (Thu) 0.0334 0.0334 0.0334 0.0334 100
15th Oct 2025 (Wed) 0.0312 0.0312 0.0312 0.0312 62,757
14th Oct 2025 (Tue) 0.0322 0.0332 0.0322 0.0332 0
13th Oct 2025 (Mon) 0.0322 0.0388 0.0322 0.0388 1,602
FTSE 100 Latest
Value9,649.03
Change-54.13