Spinneys 1961 Holding plc (DFM:SPINNEYS)
United Arab Emirates
· Delayed Price · Currency is AED 1.220
+0.010 (0.83%)
Apr 28, 2026, 2:55 PM GST
Spinneys 1961 Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 1,186,736 |
| Apr 27, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.82% | 1,580,815 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 425,244 |
| Apr 23, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 479,000 |
| Apr 22, 2026 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | - | 299,613 |
| Apr 21, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 932,502 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 953,576 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 1,108,725 |
| Apr 16, 2026 | 1.26 | 1.30 | 1.23 | 1.26 | 1.26 | - | 1,581,353 |
| Apr 15, 2026 | 1.29 | 1.31 | 1.26 | 1.26 | 1.26 | -2.33% | 684,062 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | - | 2,696,754 |
| Apr 13, 2026 | 1.21 | 1.32 | 1.20 | 1.29 | 1.29 | 4.88% | 2,623,800 |
| Apr 10, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 3,002,671 |
| Apr 9, 2026 | 1.24 | 1.25 | 1.20 | 1.22 | 1.22 | -1.61% | 627,873 |
| Apr 8, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 5.08% | 9,462,526 |
| Apr 7, 2026 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -3.28% | 1,353,608 |
| Apr 6, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 157,782 |
| Apr 3, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 4.27% | 207,493 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | 232,946 |
| Apr 1, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 9,200,002 |
| Mar 31, 2026 | 1.23 | 1.23 | 1.16 | 1.18 | 1.18 | -0.84% | 709,901 |
| Mar 30, 2026 | 1.25 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | 2,058,609 |
| Mar 27, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -3.10% | 1,724,068 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 3,637,690 |
| Mar 25, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -3.57% | 922,774 |
| Mar 24, 2026 | 1.35 | 1.40 | 1.33 | 1.40 | 1.36 | 3.70% | 1,248,179 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.32 | -1.46% | 683,790 |
| Mar 18, 2026 | 1.36 | 1.40 | 1.36 | 1.37 | 1.33 | 0.74% | 1,338,817 |
| Mar 17, 2026 | 1.30 | 1.37 | 1.30 | 1.36 | 1.33 | 3.82% | 1,158,349 |
| Mar 16, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.28 | -2.96% | 677,194 |
| Mar 13, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.32 | 1.50% | 323,279 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.30 | -2.92% | 1,065,454 |
| Mar 11, 2026 | 1.39 | 1.44 | 1.37 | 1.37 | 1.33 | -3.52% | 784,728 |
| Mar 10, 2026 | 1.42 | 1.45 | 1.39 | 1.42 | 1.38 | -1.39% | 2,036,423 |
| Mar 9, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.40 | -0.69% | 225,020 |
| Mar 6, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.41 | 0.69% | 938,558 |
| Mar 5, 2026 | 1.38 | 1.48 | 1.37 | 1.44 | 1.40 | 0.70% | 1,234,489 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -4.67% | 520,342 |
| Feb 27, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.46 | - | 4,785,101 |
| Feb 26, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | - | 241,549 |
| Feb 25, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | - | 1,036,999 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -1.32% | 1,489,343 |
| Feb 23, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.48 | - | 1,947,934 |
| Feb 20, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.48 | -0.65% | 885,251 |
| Feb 19, 2026 | 1.54 | 1.55 | 1.53 | 1.53 | 1.49 | -0.65% | 1,177,300 |
| Feb 18, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.50 | 1.32% | 1,378,198 |
| Feb 17, 2026 | 1.56 | 1.58 | 1.52 | 1.52 | 1.48 | -2.56% | 2,792,978 |
| Feb 16, 2026 | 1.57 | 1.61 | 1.56 | 1.56 | 1.52 | -3.70% | 3,287,022 |
| Feb 13, 2026 | 1.58 | 1.62 | 1.57 | 1.62 | 1.58 | 2.53% | 2,585,909 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.54 | 0.64% | 414,534 |
| Feb 11, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.53 | 0.64% | 478,158 |
| Feb 10, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.52 | -1.27% | 1,161,531 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.54 | - | 411,133 |
| Feb 6, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.54 | 1.94% | 292,064 |
| Feb 5, 2026 | 1.56 | 1.58 | 1.55 | 1.55 | 1.51 | -1.27% | 206,769 |
| Feb 4, 2026 | 1.56 | 1.59 | 1.56 | 1.57 | 1.53 | - | 2,853,004 |
| Feb 3, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.53 | 1.29% | 1,508,960 |
| Feb 2, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.51 | -0.64% | 143,358 |
| Jan 30, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.52 | 0.65% | 419,067 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.51 | - | 1,238,034 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.51 | -1.27% | 1,189,880 |
| Jan 27, 2026 | 1.57 | 1.59 | 1.56 | 1.57 | 1.53 | -0.63% | 2,768,488 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.54 | -1.25% | 158,619 |
| Jan 23, 2026 | 1.57 | 1.62 | 1.57 | 1.60 | 1.56 | 0.63% | 921,402 |
| Jan 22, 2026 | 1.56 | 1.60 | 1.56 | 1.59 | 1.55 | 0.63% | 1,185,060 |
| Jan 21, 2026 | 1.54 | 1.59 | 1.54 | 1.58 | 1.54 | 0.64% | 91,228 |
| Jan 20, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.53 | -0.63% | 259,705 |
| Jan 19, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.54 | - | 471,423 |
| Jan 16, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.54 | 0.64% | 351,599 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.53 | -1.26% | 162,602 |
| Jan 14, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.55 | 0.63% | 3,618,915 |
| Jan 13, 2026 | 1.57 | 1.60 | 1.57 | 1.58 | 1.54 | - | 1,519,988 |
| Jan 12, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.54 | 0.64% | 709,550 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.53 | -0.63% | 1,665,478 |
| Jan 8, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.54 | -1.86% | 476,485 |
| Jan 7, 2026 | 1.50 | 1.61 | 1.50 | 1.61 | 1.57 | 5.23% | 3,993,592 |
| Jan 6, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.49 | 2.00% | 1,611,838 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.46 | -1.32% | 3,711,480 |
| Jan 2, 2026 | 1.51 | 1.52 | 1.50 | 1.52 | 1.48 | 0.66% | 50,888 |
| Dec 31, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.47 | 0.67% | 634,567 |
| Dec 30, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.46 | -1.32% | 176,434 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.48 | - | 1,144,017 |
| Dec 26, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | - | 52,319 |
| Dec 25, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 1.33% | 237,547 |
| Dec 24, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.46 | -0.66% | 226,927 |
| Dec 23, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.47 | -1.31% | 246,378 |
| Dec 22, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.49 | - | 325,844 |
| Dec 19, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.49 | 1.32% | 143,183 |
| Dec 18, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.47 | -0.66% | 517,175 |
| Dec 17, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | - | 566,718 |
| Dec 16, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.48 | 1.33% | 1,591,527 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.46 | - | 1,470,972 |
| Dec 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.46 | -1.32% | 293,022 |
| Dec 11, 2025 | 1.50 | 1.52 | 1.48 | 1.52 | 1.48 | 2.01% | 527,409 |
| Dec 10, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.45 | 2.05% | 1,503,871 |
| Dec 9, 2025 | 1.48 | 1.50 | 1.44 | 1.46 | 1.42 | -2.01% | 2,732,301 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.45 | -1.97% | 1,950,808 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.48 | 1.33% | 5,898,019 |
| Dec 4, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.46 | -0.66% | 970,212 |
| Dec 3, 2025 | 1.54 | 1.54 | 1.49 | 1.51 | 1.47 | -1.95% | 4,077,387 |