Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates
· Delayed Price · Currency is AED 1.450
+0.010 (0.69%)
At close: Mar 6, 2026
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 0.69% | 938,558 |
| Mar 5, 2026 | 1.38 | 1.48 | 1.37 | 1.44 | 1.44 | 0.70% | 1,234,489 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 520,342 |
| Feb 27, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 4,785,101 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 241,549 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,036,999 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 1,489,343 |
| Feb 23, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 1,947,934 |
| Feb 20, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 885,251 |
| Feb 19, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 1,177,300 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 1.32% | 1,378,198 |
| Feb 17, 2026 | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | -2.56% | 2,792,978 |
| Feb 16, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -3.70% | 3,287,022 |
| Feb 13, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 2,585,909 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 414,534 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 478,158 |
| Feb 10, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 1,161,531 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | - | 411,133 |
| Feb 6, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 292,064 |
| Feb 5, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | 206,769 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | - | 2,853,004 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 1.29% | 1,508,960 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 143,358 |
| Jan 30, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 419,067 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 1,238,034 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 1,189,880 |
| Jan 27, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 2,768,488 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 158,619 |
| Jan 23, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.60 | 0.63% | 921,402 |
| Jan 22, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 1,185,060 |
| Jan 21, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 91,228 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 259,705 |
| Jan 19, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 471,423 |
| Jan 16, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 351,599 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 162,602 |
| Jan 14, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.63% | 3,618,915 |
| Jan 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.58 | - | 1,519,988 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 709,550 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 1,665,478 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.86% | 476,485 |
| Jan 7, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.61 | 5.23% | 3,993,592 |
| Jan 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 2.00% | 1,611,838 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -1.32% | 3,711,480 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 50,888 |
| Dec 31, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | 634,567 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -1.32% | 176,434 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 1,144,017 |
| Dec 26, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 52,319 |
| Dec 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 237,547 |
| Dec 24, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 226,927 |
| Dec 23, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -1.31% | 246,378 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 325,844 |
| Dec 19, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 143,183 |
| Dec 18, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 517,175 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | - | 566,718 |
| Dec 16, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,591,527 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,470,972 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 293,022 |
| Dec 11, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 527,409 |
| Dec 10, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 2.05% | 1,503,871 |
| Dec 9, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -2.01% | 2,732,301 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 1,950,808 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 5,898,019 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 970,212 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 4,077,387 |
| Nov 28, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 104,754 |
| Nov 27, 2025 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 781,345 |
| Nov 26, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 2,423,880 |
| Nov 25, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 1,723,638 |
| Nov 24, 2025 | 1.55 | 1.58 | 1.51 | 1.56 | 1.56 | 1.30% | 2,819,786 |
| Nov 21, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 72,748 |
| Nov 20, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -1.32% | 2,825,842 |
| Nov 19, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -2.56% | 1,448,701 |
| Nov 18, 2025 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | -0.64% | 476,486 |
| Nov 17, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | 1.57 | -1.88% | 1,673,452 |
| Nov 14, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 317,705 |
| Nov 13, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 306,094 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 331,518 |
| Nov 11, 2025 | 1.61 | 1.69 | 1.59 | 1.60 | 1.60 | - | 1,306,701 |
| Nov 10, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 47,189 |
| Nov 7, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.60 | - | 3,342,777 |
| Nov 6, 2025 | 1.55 | 1.81 | 1.55 | 1.60 | 1.60 | 0.63% | 1,318,617 |
| Nov 5, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | - | 224,652 |
| Nov 4, 2025 | 1.59 | 1.62 | 1.57 | 1.59 | 1.59 | - | 359,095 |
| Nov 3, 2025 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 583,719 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 582,582 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 409,175 |
| Oct 29, 2025 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 1,546,664 |
| Oct 28, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 0.65% | 273,958 |
| Oct 27, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 663,148 |
| Oct 24, 2025 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 0.65% | 604,245 |
| Oct 23, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 4,813,601 |
| Oct 22, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 180,559 |
| Oct 21, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 438,964 |
| Oct 20, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 155,255 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | - | 582,982 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 517,961 |
| Oct 15, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.30% | 361,934 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 1,030,315 |
| Oct 13, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 181,442 |