Scancell Holdings plc (AIM:SCLP)
London
· Delayed Price · Currency is GBP · Price in GBX 9.95
+0.20 (2.05%)
At close: Dec 5, 2025
Scancell Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 10.20 | 9.70 | 9.95 | 9.95 | 2.05% | 1,737,811 |
| Dec 4, 2025 | 9.75 | 9.99 | 9.50 | 9.75 | 9.75 | - | 962,127 |
| Dec 3, 2025 | 9.65 | 10.00 | 9.30 | 9.75 | 9.75 | 1.04% | 692,944 |
| Dec 2, 2025 | 9.65 | 10.00 | 9.65 | 9.65 | 9.65 | - | 415,325 |
| Dec 1, 2025 | 9.83 | 10.00 | 9.50 | 9.65 | 9.65 | 1.05% | 665,415 |
| Nov 28, 2025 | 9.50 | 9.80 | 9.30 | 9.55 | 9.55 | 0.53% | 2,537,865 |
| Nov 27, 2025 | 9.50 | 9.60 | 9.44 | 9.50 | 9.50 | - | 162,880 |
| Nov 26, 2025 | 9.50 | 9.55 | 9.43 | 9.50 | 9.50 | - | 170,972 |
| Nov 25, 2025 | 9.45 | 9.70 | 9.33 | 9.50 | 9.50 | 0.53% | 934,343 |
| Nov 24, 2025 | 9.45 | 9.60 | 9.20 | 9.45 | 9.45 | - | 453,987 |
| Nov 21, 2025 | 9.44 | 9.50 | 9.20 | 9.45 | 9.45 | 0.11% | 767,085 |
| Nov 20, 2025 | 9.60 | 9.70 | 9.30 | 9.44 | 9.44 | -1.67% | 1,324,984 |
| Nov 19, 2025 | 9.80 | 9.88 | 9.59 | 9.60 | 9.60 | -2.04% | 414,277 |
| Nov 18, 2025 | 10.00 | 10.30 | 9.60 | 9.80 | 9.80 | -2.00% | 837,597 |
| Nov 17, 2025 | 10.00 | 10.25 | 9.91 | 10.00 | 10.00 | - | 1,122,329 |
| Nov 14, 2025 | 10.00 | 10.30 | 9.75 | 10.00 | 10.00 | - | 519,609 |
| Nov 13, 2025 | 9.95 | 10.30 | 9.70 | 10.00 | 10.00 | 0.50% | 430,697 |
| Nov 12, 2025 | 9.95 | 10.20 | 9.85 | 9.95 | 9.95 | - | 461,593 |
| Nov 11, 2025 | 9.95 | 10.20 | 9.80 | 9.95 | 9.95 | - | 234,703 |
| Nov 10, 2025 | 9.85 | 10.20 | 9.76 | 9.95 | 9.95 | -0.50% | 292,716 |
| Nov 7, 2025 | 9.85 | 10.40 | 9.66 | 10.00 | 10.00 | 1.52% | 2,252,709 |
| Nov 6, 2025 | 9.85 | 10.15 | 9.83 | 9.85 | 9.85 | - | 285,453 |
| Nov 5, 2025 | 9.85 | 10.18 | 9.83 | 9.85 | 9.85 | - | 307,390 |
| Nov 4, 2025 | 9.85 | 10.18 | 9.55 | 9.85 | 9.85 | - | 110,265 |
| Nov 3, 2025 | 9.85 | 10.20 | 9.50 | 9.85 | 9.85 | - | 398,327 |
| Oct 31, 2025 | 9.65 | 10.25 | 9.61 | 9.85 | 9.85 | 2.07% | 1,017,330 |
| Oct 30, 2025 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | - | 164,094 |
| Oct 29, 2025 | 9.65 | 9.80 | 9.56 | 9.65 | 9.65 | - | 481,688 |
| Oct 28, 2025 | 9.65 | 9.80 | 9.50 | 9.65 | 9.65 | -3.50% | 493,270 |
| Oct 27, 2025 | 9.75 | 10.00 | 9.52 | 10.00 | 10.00 | 2.56% | 4,110,297 |
| Oct 24, 2025 | 9.55 | 10.00 | 9.25 | 9.75 | 9.75 | 2.09% | 1,102,715 |
| Oct 23, 2025 | 9.55 | 9.96 | 9.36 | 9.55 | 9.55 | - | 62,163 |
| Oct 22, 2025 | 9.55 | 9.90 | 9.24 | 9.55 | 9.55 | - | 348,591 |
| Oct 21, 2025 | 9.55 | 10.00 | 9.11 | 9.55 | 9.55 | - | 88,761 |
| Oct 20, 2025 | 9.55 | 10.00 | 9.10 | 9.55 | 9.55 | - | 444,527 |
| Oct 17, 2025 | 9.75 | 10.00 | 9.10 | 9.55 | 9.55 | -2.05% | 326,172 |
| Oct 16, 2025 | 9.75 | 10.20 | 9.67 | 9.75 | 9.75 | - | 99,189 |
| Oct 15, 2025 | 9.75 | 10.50 | 9.50 | 9.75 | 9.75 | 2.63% | 571,002 |
| Oct 14, 2025 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 674,309 |
| Oct 13, 2025 | 10.00 | 10.50 | 9.55 | 10.00 | 10.00 | 2.56% | 464,226 |
| Oct 10, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 4,747,806 |
| Oct 9, 2025 | 9.75 | 10.00 | 9.75 | 9.75 | 9.75 | - | 1,085,286 |
| Oct 8, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 970,137 |
| Oct 7, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 671,866 |
| Oct 6, 2025 | 9.75 | 9.98 | 9.50 | 9.75 | 9.75 | - | 306,544 |
| Oct 3, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 853,499 |
| Oct 2, 2025 | 9.75 | 10.00 | 9.51 | 9.75 | 9.75 | - | 463,849 |
| Oct 1, 2025 | 9.75 | 9.75 | 9.51 | 9.75 | 9.75 | - | 354,316 |
| Sep 30, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 2.63% | 639,518 |
| Sep 29, 2025 | 10.00 | 10.50 | 9.40 | 9.50 | 9.50 | 3.26% | 1,924,716 |