UK markets close in 6 hours 20 minutes

The Stanley Gibbons Group plc (SGI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.95000.0000 (0.00%)
As of 4:39PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
05 May 20212.95003.00002.90002.95002.9500122,461
04 May 20212.95003.00002.90002.95002.9500306,015
30 Apr 20212.95002.97002.96002.95002.950054,100
29 Apr 20213.00003.03002.90002.95002.95001,176,719
28 Apr 20213.00003.03003.03003.00003.00003,500
27 Apr 20213.00003.05002.90003.00003.0000617,369
26 Apr 20213.05003.00002.91003.00003.0000267,356
23 Apr 20213.05003.12502.91503.05003.0500318,817
22 Apr 20213.05003.04502.90003.05003.050017,419
21 Apr 20213.05003.04503.04503.05003.050029,518
20 Apr 20213.05002.92802.91503.05003.05001,156
19 Apr 20213.05003.05502.91503.05003.0500209,228
16 Apr 20213.05003.06003.06003.05003.050032,679
15 Apr 20213.05003.06502.92503.05003.0500377,500
14 Apr 20213.05003.06502.92003.05003.050074,596
13 Apr 20210.03050.03060.02910.03050.030528,790
12 Apr 20213.05003.20002.90003.05003.0500393,687
09 Apr 20213.10003.10002.90003.05003.0500159,552
08 Apr 20213.10003.15803.00003.10003.100095,577
07 Apr 20213.10003.17003.00003.10003.100024,400
06 Apr 20213.10003.19002.99003.10003.100091,906
01 Apr 20212.95003.10002.82003.10003.1000845,300
31 Mar 20213.20003.20002.90003.10003.1000110,680
30 Mar 20213.20003.00003.00003.20003.200012,235
29 Mar 20213.20003.40003.00003.20003.200045,125
26 Mar 20213.20003.40003.00003.20003.200060,499
25 Mar 20213.20003.20003.20003.20003.200062,189
24 Mar 20213.20003.40003.00003.20003.200014,588
23 Mar 20213.20003.00003.00003.20003.2000116,669
22 Mar 20213.20003.36003.00003.20003.200022,720
19 Mar 20213.25003.37002.95303.20003.2000185,967
18 Mar 20213.25003.37003.11003.25003.2500178,831
17 Mar 20213.25003.40003.11003.25003.250044,367
16 Mar 20213.25003.11003.11003.25003.250049,700
15 Mar 20213.25003.40003.10003.25003.2500162,541
12 Mar 20213.25003.40003.09003.25003.2500100,861
11 Mar 20213.25003.09003.09003.25003.250011,587
10 Mar 20213.25003.40003.01303.25003.250018,983
09 Mar 20213.25003.09003.08003.25003.250069,000
08 Mar 20213.25003.42003.41503.25003.2500246,891
05 Mar 20213.25003.42003.07003.25003.250077,454
04 Mar 20213.25003.42903.07003.25003.250056,247
03 Mar 20213.25003.45003.07003.25003.2500259,219
02 Mar 20213.25003.29003.10003.25003.250022,240
01 Mar 20213.25003.29003.10003.25003.2500106,774
26 Feb 20213.15003.29003.00003.15003.1500621,436
25 Feb 20213.15003.30003.15603.15003.1500218,233
24 Feb 20213.15003.28003.15603.15003.1500126,070
23 Feb 20213.15003.30003.06003.15003.150012,669,706
22 Feb 20213.15003.30003.04503.15003.15001,902,624
19 Feb 20213.00003.30002.80503.15003.1500923,329
18 Feb 20213.00003.08002.80503.00003.0000120,832
17 Feb 20213.00003.04002.80003.00003.0000972,987
16 Feb 20213.00003.04002.80003.00003.0000244,431
15 Feb 20213.10003.12003.00003.10003.1000353,535
12 Feb 20213.10003.03003.00003.10003.100054,602
11 Feb 20213.10003.10003.10003.10003.1000-
10 Feb 20213.10003.03003.00003.10003.100015,774
09 Feb 20213.15003.20003.00003.10003.1000193,927
08 Feb 20213.15003.14003.00003.15003.150014,206
05 Feb 20213.15003.20003.00003.15003.150062,345
04 Feb 20213.15003.30003.00003.15003.150018,016
03 Feb 20213.15003.15003.15003.15003.1500-
02 Feb 20213.15003.20003.00003.15003.1500161,812
01 Feb 20213.15003.22503.00003.15003.150088,497
29 Jan 20213.15003.20003.00003.15003.1500339,161
28 Jan 20213.15003.19003.00003.15003.150036,244
27 Jan 20213.15003.22003.00003.15003.1500355,537
26 Jan 20213.15003.22503.11003.15003.150019,990
25 Jan 20213.25003.27003.05003.15003.1500495,415
22 Jan 20213.25003.50003.11003.25003.2500101,958
21 Jan 20213.25003.27003.00003.25003.2500106,367
20 Jan 20213.25003.37503.00003.25003.250048,183
19 Jan 20213.25003.27003.01303.25003.250050,458
18 Jan 20213.25003.29003.00003.25003.2500107,471
15 Jan 20213.25003.29003.01303.25003.2500312,408
14 Jan 20213.25003.30003.06003.25003.2500100,478
13 Jan 20213.25003.35003.05003.25003.2500414,889
12 Jan 20213.25003.35003.05003.25003.2500303,840
11 Jan 20213.25003.40003.07503.25003.2500120,147
08 Jan 20213.25003.42503.05003.25003.2500102,770
07 Jan 20213.25003.32503.05003.25003.2500176,125
06 Jan 20213.25003.06003.00003.25003.2500215,681
05 Jan 20213.25003.30003.05003.25003.250073,435
04 Jan 20213.35003.33303.05003.25003.2500180,902
31 Dec 20203.35003.32503.20003.35003.35003,264
30 Dec 20203.35003.35003.20003.35003.350056,816
29 Dec 20203.35003.35003.20003.35003.350083,906
24 Dec 20203.35003.20003.20003.35003.350059,590
23 Dec 20203.35003.38503.20003.35003.350026,074
22 Dec 20203.35003.38503.20003.35003.35008,970
21 Dec 20203.35003.38503.10003.35003.3500110,912
18 Dec 20203.35003.38503.20003.35003.350011,635
17 Dec 20203.35003.40003.26503.35003.350085,207
16 Dec 20203.45003.21303.20003.35003.350025,542
15 Dec 20203.45003.52503.20003.45003.450092,287
14 Dec 20203.45003.25003.25003.45003.450012,936
11 Dec 20203.45003.25003.25003.45003.45001,864
10 Dec 20203.45003.54003.25003.45003.450016,728
09 Dec 20203.45003.55003.26503.45003.4500191,408
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...