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!

Roundhill Canna (WEED.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 19.30 19.30 18.29 19.02 6,073
18th Sep 2025 (Thu) 18.21 19.30 18.21 19.23 3,004
17th Sep 2025 (Wed) 18.70 18.70 18.10 18.40 3,528
16th Sep 2025 (Tue) 17.61 18.53 17.61 18.41 4,496
15th Sep 2025 (Mon) 18.06 18.30 17.45 17.43 3,888
12th Sep 2025 (Fri) 18.51 18.90 17.85 17.83 5,154
11th Sep 2025 (Thu) 19.89 20.10 18.57 18.55 6,319
10th Sep 2025 (Wed) 21.55 21.69 20.25 20.0811 5,006
9th Sep 2025 (Tue) 20.70 22.44 20.70 21.55 13,387
8th Sep 2025 (Mon) 20.80 21.11 20.61 20.45 1,768
5th Sep 2025 (Fri) 20.20 21.00 20.00 20.58 5,093
4th Sep 2025 (Thu) 20.40 20.70 19.28 19.85 8,904
3rd Sep 2025 (Wed) 22.09 22.09 20.04 20.0205 11,520
2nd Sep 2025 (Tue) 22.55 22.82 21.65 22.0859 13,446
1st Sep 2025 (Mon) 24.25 24.80 22.65 23.74 8,106
29th Aug 2025 (Fri) 24.25 24.80 22.65 23.74 8,106
28th Aug 2025 (Thu) 24.04 26.09 24.04 24.35 19,080
27th Aug 2025 (Wed) 24.23 24.23 23.20 23.82 10,811
26th Aug 2025 (Tue) 23.18 24.00 22.25 23.79 9,479
25th Aug 2025 (Mon) 21.75 22.90 21.75 22.75 7,225
22nd Aug 2025 (Fri) 22.50 22.63 21.31 21.72 11,121
21st Aug 2025 (Thu) 20.20 22.19 20.04 22.28 12,835
20th Aug 2025 (Wed) 19.80 20.50 18.91 20.32 6,321
19th Aug 2025 (Tue) 21.38 21.50 19.18 19.31 7,098
18th Aug 2025 (Mon) 19.75 21.40 19.75 21.25 6,625
15th Aug 2025 (Fri) 22.70 22.70 19.65 19.79 11,223
14th Aug 2025 (Thu) 22.81 23.37 21.75 21.84 9,989
13th Aug 2025 (Wed) 20.18 22.90 20.18 22.85 8,519
12th Aug 2025 (Tue) 21.75 22.00 19.46 20.178 8,980
11th Aug 2025 (Mon) 17.00 21.44 17.00 20.811 32,175
8th Aug 2025 (Fri) 15.00 16.29 15.00 16.0794 5,208
7th Aug 2025 (Thu) 13.69 14.70 13.69 14.70 6,337
6th Aug 2025 (Wed) 15.01 15.04 14.44 14.2591 3,186
5th Aug 2025 (Tue) 14.00 15.30 14.00 15.30 1,854
4th Aug 2025 (Mon) 12.97 14.49 12.97 14.23 37,069
1st Aug 2025 (Fri) 12.27 13.10 11.79 12.91 8,218
31st Jul 2025 (Thu) 12.57 12.82 11.94 11.93 2,066
30th Jul 2025 (Wed) 12.41 12.72 12.35 12.4061 3,003
29th Jul 2025 (Tue) 13.68 13.68 12.47 12.4256 5,020
28th Jul 2025 (Mon) 13.54 13.61 13.14 13.3363 6,338
25th Jul 2025 (Fri) 11.97 13.02 11.97 12.9894 5,230
24th Jul 2025 (Thu) 11.52 11.78 11.52 11.97 345
23rd Jul 2025 (Wed) 11.89 12.00 11.82 11.71 4,616
22nd Jul 2025 (Tue) 12.01 12.14 11.51 11.6501 4,875
FTSE 100 Latest
Value9,224.41
Change7.74