UK markets closed

The Stanley Gibbons Group plc (SGI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2.90000.0000 (0.00%)
At close: 11:26AM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
08 Jun 20212.95003.00002.99403.05003.0500780,463
07 Jun 20212.95002.96902.91002.95002.9500222,143
04 Jun 20212.95002.91002.91002.95002.950043,195
03 Jun 20212.95002.96902.90002.95002.9500179,310
02 Jun 20213.10002.91002.90502.95002.950032,887
01 Jun 20212.95002.97002.90502.95002.9500233,810
28 May 20212.95003.00002.90102.95002.9500564,397
27 May 20212.95002.97002.97002.95002.95001,330
26 May 20212.95002.95402.91002.95002.95001,133,200
25 May 20212.95002.95002.95002.95002.9500-
24 May 20212.95002.90102.90002.95002.950014,800
21 May 20212.95002.95002.95002.95002.9500-
20 May 20212.95003.00002.90002.95002.9500263,416
19 May 20212.95003.00002.90002.95002.9500111,706
18 May 20212.95003.00002.91002.95002.950014,058
17 May 20212.95002.95502.91002.95002.950097,094
14 May 20212.95002.95502.95502.95002.95006,633
13 May 20212.95002.95002.95002.95002.9500-
12 May 20212.95003.00002.90002.95002.9500104,496
11 May 20212.95003.00002.90002.95002.950083,165
10 May 20212.95003.00002.90002.95002.9500930,684
07 May 20212.95003.00002.90102.95002.950034,090
06 May 20212.95003.00003.00002.95002.950025,000
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 20213.05003.06502.91503.05003.050028,790
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...