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!

SPIN.US (SPIN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 33.671 33.671 33.5159 33.5159 80
25th Sep 2026 (Fri) 33.671 33.671 33.671 33.69 322
24th Sep 2026 (Thu) 33.43 33.61 33.43 33.54 0
23rd Sep 2026 (Wed) 33.68 33.68 33.68 33.51 101
22nd Sep 2026 (Tue) 33.33 33.34 33.29 33.8107 0
21st Sep 2026 (Mon) 32.961 33.7028 32.961 33.7028 0
18th Sep 2026 (Fri) 32.961 33.07 32.961 33.1458 2
17th Sep 2026 (Thu) 32.91 32.91 32.91 32.95 200
16th Sep 2026 (Wed) 32.79 32.79 32.78 32.64 1,236
15th Sep 2026 (Tue) 33.179 33.179 32.7179 32.7179 60
14th Sep 2026 (Mon) 33.179 33.179 32.9246 32.9246 0
11th Sep 2026 (Fri) 33.179 33.179 33.179 33.1139 881
10th Sep 2026 (Thu) 32.98 32.98 32.811 32.87 1
9th Sep 2026 (Wed) 33.14 33.18 33.14 33.127 81
8th Sep 2026 (Tue) 33.431 33.431 33.2441 33.2441 52
7th Sep 2026 (Mon) 33.431 33.431 33.431 33.4448 1
4th Sep 2026 (Fri) 33.431 33.431 33.431 33.4448 1
3rd Sep 2026 (Thu) 33.421 33.421 33.401 33.493 311
2nd Sep 2026 (Wed) 32.93 32.93 32.93 33.1407 28
1st Sep 2026 (Tue) 33.34 33.34 32.9733 32.9733 97
31st Aug 2026 (Mon) 33.34 33.36 33.271 33.3733 1,451
28th Aug 2026 (Fri) 33.551 33.551 33.49 33.44 1,102
27th Aug 2026 (Thu) 33.53 33.53 33.53 33.5299 100
26th Aug 2026 (Wed) 33.201 33.201 33.201 33.3181 252
25th Aug 2026 (Tue) 33.201 33.3591 33.201 33.3591 50
24th Aug 2026 (Mon) 33.201 33.201 33.201 33.2184 11
21st Aug 2026 (Fri) 33.351 33.351 33.3364 33.3364 0
20th Aug 2026 (Thu) 33.351 33.351 33.1988 33.1988 0
19th Aug 2026 (Wed) 33.351 33.4001 33.351 33.4001 26
18th Aug 2026 (Tue) 33.351 33.351 33.351 33.31 105
17th Aug 2026 (Mon) 33.62 33.6353 33.62 33.6353 25
14th Aug 2026 (Fri) 33.62 33.72 33.62 33.72 14
13th Aug 2026 (Thu) 33.62 33.7417 33.62 33.7417 17
12th Aug 2026 (Wed) 33.62 33.62 33.62 33.6116 100
11th Aug 2026 (Tue) 33.59 33.59 33.541 33.52 102
10th Aug 2026 (Mon) 33.56 33.57 33.56 33.6203 1,956
7th Aug 2026 (Fri) 33.069 33.6121 33.069 33.6121 0
6th Aug 2026 (Thu) 33.069 33.4966 33.069 33.4966 1
5th Aug 2026 (Wed) 33.069 33.4214 33.069 33.4214 0
4th Aug 2026 (Tue) 33.069 33.4274 33.069 33.4274 0
3rd Aug 2026 (Mon) 33.069 33.069 33.069 33.0456 167
31st Jul 2026 (Fri) 32.38 32.68 32.38 32.61 154
30th Jul 2026 (Thu) 32.23 32.23 32.23 32.21 1
29th Jul 2026 (Wed) 32.30 32.30 31.69 31.69 0
FTSE 100 Latest
Value10,684.88
Change-10.37