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!

Sportsman's War (SPWH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 1.58 1.58 1.515 1.52 23,375
11th Dec 2025 (Thu) 1.63 1.65 1.58 1.58 24,250
10th Dec 2025 (Wed) 1.63 1.65 1.615 1.62 38,194
9th Dec 2025 (Tue) 1.625 1.655 1.625 1.65 26,355
8th Dec 2025 (Mon) 1.715 1.715 1.635 1.65 49,161
5th Dec 2025 (Fri) 1.915 1.92 1.60 1.72 271,129
4th Dec 2025 (Thu) 2.38 2.55 2.35 2.45 145,811
3rd Dec 2025 (Wed) 2.33 2.425 2.285 2.41 40,282
2nd Dec 2025 (Tue) 2.41 2.45 2.28 2.30 26,765
1st Dec 2025 (Mon) 2.22 2.43 2.22 2.39 38,048
28th Nov 2025 (Fri) 2.14 2.23 2.10 2.23 10,864
27th Nov 2025 (Thu) 2.13 2.22 2.115 2.13 8,897
26th Nov 2025 (Wed) 2.13 2.22 2.115 2.13 9,453
25th Nov 2025 (Tue) 1.98 2.125 1.98 2.08 16,606
24th Nov 2025 (Mon) 1.89 1.975 1.89 1.96 7,242
21st Nov 2025 (Fri) 1.78 1.92 1.78 1.90 3,137
20th Nov 2025 (Thu) 1.86 1.86 1.86 1.81 200
19th Nov 2025 (Wed) 1.90 1.90 1.80 1.81 6,748
18th Nov 2025 (Tue) 1.87 1.92 1.85 1.88 2,445
17th Nov 2025 (Mon) 1.98 1.99 1.895 1.90 13,111
14th Nov 2025 (Fri) 1.99 2.02 1.975 2.00 8,194
13th Nov 2025 (Thu) 2.065 2.07 1.96 2.03 9,610
12th Nov 2025 (Wed) 2.20 2.21 2.07 2.08 21,556
11th Nov 2025 (Tue) 2.10 2.19 2.10 2.18 14,514
10th Nov 2025 (Mon) 2.15 2.23 2.095 2.11 6,218
7th Nov 2025 (Fri) 2.08 2.08 1.99 2.02 23,125
6th Nov 2025 (Thu) 2.31 2.31 2.04 2.10 31,268
5th Nov 2025 (Wed) 2.32 2.37 2.30 2.33 5,145
4th Nov 2025 (Tue) 2.45 2.45 2.37 2.37 0
3rd Nov 2025 (Mon) 2.45 2.45 2.36 2.37 9,729
31st Oct 2025 (Fri) 2.45 2.51 2.41 2.47 8,082
30th Oct 2025 (Thu) 2.56 2.60 2.40 2.46 43,934
29th Oct 2025 (Wed) 2.73 2.73 2.62 2.63 16,647
28th Oct 2025 (Tue) 2.71 2.81 2.70 2.80 6,206
27th Oct 2025 (Mon) 2.65 2.75 2.65 2.71 9,480
24th Oct 2025 (Fri) 2.77 2.77 2.65 2.66 14,215
23rd Oct 2025 (Thu) 2.67 2.75 2.66 2.71 6,633
22nd Oct 2025 (Wed) 2.74 2.74 2.64 2.64 13,333
21st Oct 2025 (Tue) 2.75 2.84 2.74 2.75 8,648
20th Oct 2025 (Mon) 2.81 2.85 2.76 2.77 4,378
17th Oct 2025 (Fri) 2.78 2.81 2.70 2.80 13,152
16th Oct 2025 (Thu) 2.94 2.94 2.77 2.78 4,053
15th Oct 2025 (Wed) 2.935 3.00 2.89 2.98 8,379
14th Oct 2025 (Tue) 2.71 2.83 2.69 2.84 15,383
FTSE 100 Latest
Value9,649.03
Change-54.13