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 |
| Sep 26, 2025 | 10.00 | 10.50 | 9.20 | 9.20 | 9.20 | -8.00% | 715,161 |
| Sep 25, 2025 | 10.00 | 10.20 | 9.55 | 10.00 | 10.00 | - | 246,011 |
| Sep 24, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 5.04% | 165,051 |
| Sep 23, 2025 | 10.00 | 10.45 | 9.52 | 9.52 | 9.52 | -4.80% | 177,939 |
| Sep 22, 2025 | 10.15 | 10.50 | 9.50 | 10.00 | 10.00 | -1.48% | 297,657 |
| Sep 19, 2025 | 10.15 | 10.30 | 10.00 | 10.15 | 10.15 | - | 648,154 |
| Sep 18, 2025 | 10.00 | 10.70 | 9.50 | 10.15 | 10.15 | 1.50% | 759,171 |
| Sep 17, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 2.04% | 1,674,208 |
| Sep 16, 2025 | 9.30 | 10.30 | 9.20 | 9.80 | 9.80 | 5.95% | 1,912,972 |
| Sep 15, 2025 | 9.15 | 9.50 | 9.00 | 9.25 | 9.25 | 1.09% | 946,953 |
| Sep 12, 2025 | 8.90 | 9.30 | 8.80 | 9.15 | 9.15 | 2.81% | 5,912,885 |
| Sep 11, 2025 | 8.65 | 9.30 | 7.86 | 8.90 | 8.90 | 4.22% | 5,441,728 |
| Sep 10, 2025 | 8.75 | 9.00 | 8.50 | 8.54 | 8.54 | -2.40% | 1,658,025 |
| Sep 9, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | 0.57% | 602,519 |
| Sep 8, 2025 | 8.75 | 9.00 | 8.50 | 8.70 | 8.70 | -0.57% | 717,635 |
| Sep 5, 2025 | 9.10 | 9.20 | 8.10 | 8.75 | 8.75 | -2.78% | 4,431,957 |
| Sep 4, 2025 | 9.25 | 9.70 | 8.60 | 9.00 | 9.00 | -4.26% | 1,207,594 |
| Sep 3, 2025 | 9.65 | 9.70 | 9.36 | 9.40 | 9.40 | -2.59% | 1,028,387 |
| Sep 2, 2025 | 10.40 | 11.00 | 9.55 | 9.65 | 9.65 | -3.50% | 1,555,317 |
| Sep 1, 2025 | 10.40 | 10.70 | 9.80 | 10.00 | 10.00 | -3.85% | 346,809 |
| Aug 29, 2025 | 10.50 | 11.00 | 10.15 | 10.40 | 10.40 | -0.95% | 337,672 |
| Aug 28, 2025 | 10.50 | 10.90 | 10.15 | 10.50 | 10.50 | - | 369,114 |
| Aug 27, 2025 | 10.05 | 11.00 | 9.85 | 10.50 | 10.50 | 4.48% | 632,177 |
| Aug 26, 2025 | 10.25 | 10.50 | 9.62 | 10.05 | 10.05 | -1.95% | 360,011 |
| Aug 22, 2025 | 10.15 | 10.50 | 9.93 | 10.25 | 10.25 | 0.99% | 416,904 |
| Aug 21, 2025 | 10.15 | 10.48 | 9.81 | 10.15 | 10.15 | - | 79,316 |
| Aug 20, 2025 | 10.25 | 10.50 | 9.80 | 10.15 | 10.15 | -0.98% | 372,804 |
| Aug 19, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 535,724 |
| Aug 18, 2025 | 10.50 | 10.99 | 10.15 | 10.50 | 10.50 | - | 158,487 |
| Aug 15, 2025 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 212,226 |
| Aug 14, 2025 | 10.50 | 10.89 | 10.00 | 10.50 | 10.50 | - | 101,904 |
| Aug 13, 2025 | 11.00 | 11.07 | 10.30 | 10.50 | 10.50 | -4.55% | 424,272 |
| Aug 12, 2025 | 11.00 | 11.22 | 10.50 | 11.00 | 11.00 | - | 186,660 |
| Aug 11, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 147,490 |
| Aug 8, 2025 | 11.00 | 11.60 | 10.55 | 11.00 | 11.00 | - | 552,133 |
| Aug 7, 2025 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 611,326 |
| Aug 6, 2025 | 11.25 | 11.60 | 11.00 | 11.25 | 11.25 | -3.02% | 323,774 |
| Aug 5, 2025 | 10.50 | 11.60 | 10.00 | 11.60 | 11.60 | 5.45% | 432,809 |
| Aug 4, 2025 | 10.25 | 11.00 | 10.00 | 11.00 | 11.00 | 7.32% | 160,243 |
| Aug 1, 2025 | 10.25 | 11.20 | 10.00 | 10.25 | 10.25 | - | 10,774,040 |
| Jul 31, 2025 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 5.13% | 5,046,381 |
| Jul 30, 2025 | 9.75 | 9.68 | 9.58 | 9.75 | 9.75 | - | 188,359 |
| Jul 29, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 449,904 |
| Jul 28, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 389,532 |
| Jul 25, 2025 | 9.75 | 9.84 | 9.50 | 9.75 | 9.75 | - | 219,325 |
| Jul 24, 2025 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 884,225 |
| Jul 23, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 447,628 |
| Jul 22, 2025 | 11.25 | 12.00 | 10.00 | 10.25 | 10.25 | -0.97% | 4,326,175 |
| Jul 21, 2025 | 10.35 | 11.00 | 10.05 | 10.35 | 10.35 | - | 1,867,563 |
| Jul 18, 2025 | 10.35 | 11.00 | 9.70 | 10.35 | 10.35 | - | 500,421 |