Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates
· Delayed Price · Currency is AED 1.520
+0.020 (1.33%)
At close: Dec 5, 2025
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 136,688 |
| Oct 9, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 509,395 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 361,972 |
| Oct 7, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | - | 616,627 |
| Oct 6, 2025 | 1.56 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 2,224,630 |
| Oct 3, 2025 | 1.57 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 609,843 |
| Oct 2, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -1.88% | 1,141,912 |
| Oct 1, 2025 | 1.50 | 1.62 | 1.50 | 1.60 | 1.60 | 3.90% | 3,869,207 |
| Sep 30, 2025 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 1,987,474 |
| Sep 29, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | -3.16% | 17,422,710 |
| Sep 26, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 6.76% | 2,171,399 |
| Sep 25, 2025 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -3.27% | 2,311,964 |
| Sep 24, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -0.65% | 977,143 |
| Sep 23, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 1,283,520 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 195,712 |
| Sep 19, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 102,697 |
| Sep 18, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | - | 234,309 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 860,385 |
| Sep 16, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 319,376 |
| Sep 15, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | 1.27% | 468,730 |
| Sep 12, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | - | 468,559 |
| Sep 11, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 258,722 |
| Sep 10, 2025 | 1.60 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 1,812,683 |
| Sep 9, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.23% | 7,873,316 |
| Sep 8, 2025 | 1.61 | 1.63 | 1.57 | 1.62 | 1.62 | - | 1,377,681 |
| Sep 4, 2025 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.25% | 339,060 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.27% | 857,434 |
| Sep 2, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | 1,081,057 |
| Sep 1, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 518,547 |
| Aug 29, 2025 | 1.62 | 1.66 | 1.62 | 1.64 | 1.64 | 1.23% | 2,369,205 |
| Aug 28, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 164,421 |
| Aug 27, 2025 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 1,625,228 |
| Aug 26, 2025 | 1.67 | 1.68 | 1.61 | 1.66 | 1.66 | -0.60% | 1,393,430 |
| Aug 25, 2025 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 3,928,117 |
| Aug 22, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 3.12% | 199,308 |
| Aug 21, 2025 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | - | 3,001,753 |
| Aug 20, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | 1,108,778 |
| Aug 19, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 3.97% | 1,342,234 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 893,236 |
| Aug 15, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -1.90% | 242,910 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.55 | -0.63% | 163,553 |
| Aug 13, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.56 | 1.27% | 401,442 |
| Aug 12, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.54 | -0.63% | 3,432,939 |
| Aug 11, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.55 | -0.63% | 289,454 |
| Aug 8, 2025 | 1.60 | 1.62 | 1.58 | 1.59 | 1.56 | -0.63% | 522,718 |
| Aug 7, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.57 | -0.62% | 4,030,290 |
| Aug 6, 2025 | 1.58 | 1.61 | 1.57 | 1.61 | 1.58 | 0.63% | 5,855,001 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.57 | - | 923,860 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.57 | -1.84% | 283,176 |
| Aug 1, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.60 | 1.87% | 333,205 |
| Jul 31, 2025 | 1.57 | 1.60 | 1.56 | 1.60 | 1.57 | - | 167,185 |
| Jul 30, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.57 | 0.63% | 1,495,139 |
| Jul 29, 2025 | 1.55 | 1.64 | 1.54 | 1.59 | 1.56 | 1.92% | 1,860,588 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.53 | -0.64% | 777,637 |
| Jul 25, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.54 | - | 79,952 |
| Jul 24, 2025 | 1.52 | 1.59 | 1.52 | 1.57 | 1.54 | 3.29% | 4,444,843 |
| Jul 23, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.49 | 1.33% | 3,545,580 |
| Jul 22, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.47 | - | 1,712,117 |
| Jul 21, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.47 | -0.66% | 144,273 |
| Jul 18, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.48 | 0.67% | 506,573 |
| Jul 17, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.47 | 0.67% | 243,088 |
| Jul 16, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.46 | -0.67% | 559,174 |