UK markets closed

The Stanley Gibbons Group plc (SGI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.8000-0.3500 (-11.11%)
At close: 4:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20213.10003.20002.80002.80002.8000110,421
26 Oct 20213.15003.30003.00003.15003.150056,505
25 Oct 20213.10003.22503.20003.15003.1500110,000
22 Oct 20213.10002.91902.91903.10003.100085,000
21 Oct 20213.10003.19003.19003.10003.1000100,000
20 Oct 20213.10003.06502.91803.10003.10002,152
19 Oct 20213.10002.91802.91503.10003.100010,091
18 Oct 20213.05003.07102.90803.10003.1000225,956
15 Oct 20213.05003.07102.90603.05003.0500207,028
14 Oct 20213.05003.05002.90303.05003.05001,537
13 Oct 20213.05002.90002.90003.05003.0500204,303
12 Oct 20213.05003.08002.90303.05003.050046,138
11 Oct 20213.05002.91002.91003.05003.050034,726
08 Oct 20213.10003.10003.00203.05003.050054,919
07 Oct 20213.10003.12003.01003.10003.1000148,164
06 Oct 20213.15003.12503.00203.10003.100093,933
05 Oct 20213.15003.13503.00003.15003.1500373,641
04 Oct 20213.15003.15403.09003.15003.150095,501
01 Oct 20213.05003.17503.06003.15003.1500500,171
30 Sept 20213.05002.92502.92503.05003.05009,000
29 Sept 20213.05003.17502.93003.05003.0500466,253
28 Sept 20213.05003.17502.93003.05003.050075,125
27 Sept 20213.05003.19002.93003.05003.0500128,092
24 Sept 20212.80003.19002.81003.05003.05002,590,464
23 Sept 20212.50002.79002.50002.70002.7000795,603
22 Sept 20212.50002.55002.53002.50002.5000445,026
21 Sept 20212.50002.56002.35002.50002.5000239,158
20 Sept 20212.60002.61102.30402.50002.500068,481
17 Sept 20212.75002.63002.42002.60002.6000314,612
16 Sept 20212.75002.70002.50002.75002.7500289,605
15 Sept 20212.85002.98002.76002.85002.850080,444
14 Sept 20212.85002.85002.85002.85002.8500-
13 Sept 20212.85002.98502.98502.98502.9850100,000
10 Sept 20212.85002.98502.81002.85002.85007,358
09 Sept 20212.85002.98502.98502.85002.850023,607
08 Sept 20212.85002.99002.81002.85002.8500397,507
07 Sept 20212.85002.98502.94002.85002.8500300,305
06 Sept 20212.85002.75002.75002.85002.850051,530
03 Sept 20212.85002.94002.74002.85002.850092,183
02 Sept 20212.85002.88002.72002.85002.8500350,492
01 Sept 20212.85002.79002.71502.85002.850064,128
31 Aug 20212.85002.80002.71502.85002.85003,551
27 Aug 20212.85002.81802.71502.85002.850056,301
26 Aug 20212.85002.85002.85002.85002.8500-
25 Aug 20212.80002.82002.70302.85002.8500103,946
24 Aug 20212.80002.85002.85002.80002.8000184,095
23 Aug 20212.80002.80002.80002.80002.8000-
20 Aug 20212.80002.82002.82002.80002.80002,500
19 Aug 20212.80002.71002.71002.80002.80004,104
18 Aug 20212.80002.71002.71002.80002.8000854
17 Aug 20213.00003.08902.71102.80002.8000517,376
16 Aug 20213.00003.09002.82003.00003.0000125,500
13 Aug 20213.00002.82002.82003.00003.0000540
12 Aug 20213.00003.00003.00003.00003.0000-
11 Aug 20213.00002.88002.80003.00003.0000231,878
10 Aug 20213.00002.88002.88003.00003.00003,031
09 Aug 20213.00003.00003.00003.00003.0000-
06 Aug 20213.00002.88002.80003.00003.00002,088
05 Aug 20212.90003.00002.82203.00003.0000196,011
04 Aug 20212.90002.90002.90002.90002.900016,134
03 Aug 20212.90002.90002.90002.90002.90003,166
02 Aug 20212.90002.98002.98002.90002.900051,694
30 Jul 20212.90002.98002.90002.90002.90002,034
29 Jul 20212.90003.00002.80002.90002.900013,940
28 Jul 20212.85003.00002.80002.90002.9000255,138
27 Jul 20212.85002.96502.81202.85002.85008,052
26 Jul 20212.85002.98502.80002.85002.8500160,297
23 Jul 20212.85002.76502.76502.85002.85002,188
22 Jul 20212.85002.90902.76002.85002.8500176,669
21 Jul 20212.85002.90002.76002.85002.8500102,876
20 Jul 20212.85002.92602.75002.85002.8500216,342
19 Jul 20213.05003.18502.85002.85002.8500165,191
16 Jul 20212.90003.00002.81003.05003.0500420,658
15 Jul 20213.00003.00002.84002.90002.9000141,867
14 Jul 20213.10003.05202.90003.00003.000047,814
13 Jul 20213.30003.10003.00003.10003.1000242,795
12 Jul 20213.30003.12003.12003.30003.300015,000
09 Jul 20213.30003.50003.12003.30003.300010,231
08 Jul 20213.30003.21003.21003.30003.30006,074
07 Jul 20213.30003.21003.12003.30003.300057,500
06 Jul 20213.30003.21003.21003.30003.300011,415
05 Jul 20213.30003.16003.14003.30003.3000400,215
02 Jul 20213.30003.23003.21203.30003.3000125,360
01 Jul 20213.30003.36003.23003.30003.3000151,302
30 Jun 20213.30003.37003.23003.30003.30002,555
29 Jun 20213.30003.38003.23003.30003.30001,260
28 Jun 20213.30003.39003.23003.30003.300079,830
25 Jun 20213.30003.39003.38003.30003.300031,830
24 Jun 20213.30003.42003.15003.30003.300014,557
23 Jun 20213.30003.23003.23003.30003.3000328
22 Jun 20213.30003.43003.23003.30003.30001,806
21 Jun 20213.30003.44003.44003.30003.30008,722
18 Jun 20213.30003.44003.20003.30003.300091,252
17 Jun 20213.30003.44003.17003.30003.3000675,485
16 Jun 20213.30003.50003.16603.30003.3000465,380
15 Jun 20213.30003.46503.15703.30003.3000398,739
14 Jun 20213.30003.47003.16803.30003.3000224,679
11 Jun 20213.15003.49003.15003.30003.3000566,540
10 Jun 20213.15003.27003.09503.15003.15001,497,412
09 Jun 20213.05003.30003.05003.15003.15002,644,926
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...