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 (SHFSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0227 0.0241 0.0227 0.0241 3
18th Sep 2025 (Thu) 0.0227 0.0308 0.0227 0.0308 4,464
17th Sep 2025 (Wed) 0.0227 0.0228 0.0227 0.0235 145
16th Sep 2025 (Tue) 0.0236 0.0285 0.0236 0.0285 3,000
15th Sep 2025 (Mon) 0.0236 0.0236 0.0236 0.0285 1,100
12th Sep 2025 (Fri) 0.0235 0.0235 0.0235 0.0285 0
11th Sep 2025 (Thu) 0.0297 0.0297 0.0297 0.0297 1,884
10th Sep 2025 (Wed) 0.0223 0.023 0.0216 0.0269 42,436
9th Sep 2025 (Tue) 0.0221 0.0221 0.0221 0.0231 0
8th Sep 2025 (Mon) 0.023 0.0231 0.023 0.0231 1,301
5th Sep 2025 (Fri) 0.0248 0.0248 0.0225 0.023 4,731
4th Sep 2025 (Thu) 0.0248 0.0277 0.0248 0.0247 2,473
3rd Sep 2025 (Wed) 0.0232 0.026 0.0221 0.023 35,209
2nd Sep 2025 (Tue) 0.0443 0.0494 0.0256 0.0386 470,364
1st Sep 2025 (Mon) 0.0225 0.0225 0.0178 0.0178 5,810
29th Aug 2025 (Fri) 0.0225 0.0225 0.0178 0.0178 5,810
28th Aug 2025 (Thu) 0.027 0.027 0.023 0.023 700
27th Aug 2025 (Wed) 0.0182 0.0211 0.0182 0.0211 0
26th Aug 2025 (Tue) 0.0182 0.0211 0.0182 0.0211 0
25th Aug 2025 (Mon) 0.0182 0.0211 0.0182 0.0211 0
22nd Aug 2025 (Fri) 0.0182 0.0182 0.0182 0.0193 0
21st Aug 2025 (Thu) 0.0182 0.0182 0.0182 0.0183 1,640
20th Aug 2025 (Wed) 0.018 0.018 0.018 0.0185 260
19th Aug 2025 (Tue) 0.0205 0.0205 0.0185 0.0185 0
18th Aug 2025 (Mon) 0.0205 0.0205 0.0199 0.0199 0
15th Aug 2025 (Fri) 0.0205 0.0205 0.017 0.0201 23,519
14th Aug 2025 (Thu) 0.023 0.0288 0.0187 0.0231 10,300
13th Aug 2025 (Wed) 0.023 0.023 0.023 0.023 200
12th Aug 2025 (Tue) 0.021 0.0245 0.0205 0.023 17,552
11th Aug 2025 (Mon) 0.0239 0.0239 0.02 0.02 4,174
8th Aug 2025 (Fri) 0.0239 0.0239 0.0197 0.0197 0
7th Aug 2025 (Thu) 0.0239 0.0239 0.0215 0.0215 0
6th Aug 2025 (Wed) 0.0239 0.0239 0.0215 0.0215 0
5th Aug 2025 (Tue) 0.0239 0.0239 0.02 0.02 0
4th Aug 2025 (Mon) 0.0239 0.0239 0.02 0.02 0
1st Aug 2025 (Fri) 0.0239 0.0239 0.0171 0.0171 0
31st Jul 2025 (Thu) 0.0239 0.0239 0.017 0.017 0
30th Jul 2025 (Wed) 0.0239 0.0239 0.017 0.017 0
29th Jul 2025 (Tue) 0.0239 0.0239 0.0219 0.0219 0
28th Jul 2025 (Mon) 0.0239 0.0239 0.0238 0.0238 0
25th Jul 2025 (Fri) 0.0239 0.0239 0.0238 0.0238 0
24th Jul 2025 (Thu) 0.0239 0.0239 0.0239 0.0238 1
23rd Jul 2025 (Wed) 0.0202 0.0239 0.0202 0.0239 0
22nd Jul 2025 (Tue) 0.0202 0.0202 0.0202 0.0205 100
FTSE 100 Latest
Value9,209.69
Change-6.98