Oscillate plc (AIM:SRVL)
London
· Delayed Price · Currency is GBP · Price in GBX 25.00
-2.50 (-9.09%)
At close: Apr 28, 2026
Oscillate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.00 | 30.00 | 29.00 | 27.50 | 27.50 | -8.33% | 48,118 |
| Apr 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 20.00% | - |
| Apr 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -16.67% | - |
| Mar 31, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Mar 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -14.29% | - |
| Mar 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 11, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.67% | - |
| Feb 24, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 23, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Feb 20, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 7.14% | - |
| Feb 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 12.00% | - |
| Feb 18, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Feb 17, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - | - |
| Feb 16, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 4.17% | - |
| Feb 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.35% | - |
| Feb 12, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Feb 11, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Feb 10, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - | - |
| Feb 9, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 4.55% | - |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 5, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 4, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.76% | - |
| Jan 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jan 29, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | - |
| Jan 28, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 26.51% | - |
| Jan 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jan 26, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jan 23, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | - |
| Jan 22, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.47% | - |
| Jan 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 20, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 15, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 14, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 13, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - | - |
| Jan 12, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.22% | - |
| Jan 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 2.50% | - |
| Jan 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.67% | - |
| Jan 5, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 4.17% | - |
| Jan 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 31, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 30, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Dec 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.33% | - |
| Dec 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Dec 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Dec 5, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - | - |
| Dec 4, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -6.25% | - |
| Dec 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |