Sealand Capital Galaxy Limited (LON:SCGL)
London
· Delayed Price · Currency is GBP · Price in GBX 0.218
-0.031 (-12.30%)
Apr 29, 2026, 9:57 AM GMT
Sealand Capital Galaxy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.28 | 0.30 | 0.25 | 0.25 | 0.25 | -9.82% | 1,699,797 |
| Apr 27, 2026 | 0.28 | 0.30 | 0.20 | 0.28 | 0.28 | - | 14,858,380 |
| Apr 24, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 772,401 |
| Apr 23, 2026 | 0.28 | 0.25 | 0.25 | 0.28 | 0.28 | - | 9,864,298 |
| Apr 22, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 391,008 |
| Apr 21, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,449,307 |
| Apr 20, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,491,632 |
| Apr 17, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 3,268,635 |
| Apr 16, 2026 | 0.25 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,180,799 |
| Apr 15, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 1,690,820 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 1,064,394 |
| Apr 13, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 2,357,179 |
| Apr 10, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 3,295,793 |
| Apr 9, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 1,486,218 |
| Apr 8, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 13,623,730 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 2,970,093 |
| Apr 2, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | 1.85% | 3,618,239 |
| Apr 1, 2026 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 20.00% | 14,998,320 |
| Mar 31, 2026 | 0.28 | 0.30 | 0.22 | 0.23 | 0.23 | -18.18% | 3,063,885 |
| Mar 30, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 326,090 |
| Mar 27, 2026 | 0.28 | 0.30 | 0.24 | 0.28 | 0.28 | - | 2,135,147 |
| Mar 26, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | - | 979,777 |
| Mar 25, 2026 | 0.28 | 0.27 | 0.24 | 0.28 | 0.28 | - | 3,503,737 |
| Mar 24, 2026 | 0.28 | 0.27 | 0.23 | 0.28 | 0.28 | - | 1,746,311 |
| Mar 23, 2026 | 0.25 | 0.30 | 0.22 | 0.28 | 0.28 | 22.22% | 4,637,169 |
| Mar 20, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 4,410,395 |
| Mar 19, 2026 | 0.28 | 0.25 | 0.23 | 0.25 | 0.25 | -9.09% | 6,589,848 |
| Mar 18, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 790,366 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.25 | 0.28 | 0.28 | -8.94% | 12,864,490 |
| Mar 16, 2026 | 0.28 | 0.30 | 0.23 | 0.30 | 0.30 | 9.82% | 10,320,150 |
| Mar 13, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -5.17% | 3,117,499 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | -3.33% | 4,015,592 |
| Mar 11, 2026 | 0.33 | 0.33 | 0.25 | 0.30 | 0.30 | -7.69% | 10,155,570 |
| Mar 10, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 9,882,964 |
| Mar 9, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -1.52% | 1,632,812 |
| Mar 6, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 1,937,504 |
| Mar 5, 2026 | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | -1.52% | 1,473,300 |
| Mar 4, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | 1.54% | 450,676 |
| Mar 3, 2026 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -4.41% | 1,704,863 |
| Mar 2, 2026 | 0.35 | 0.40 | 0.30 | 0.34 | 0.34 | -2.86% | 2,202,478 |
| Feb 27, 2026 | 0.35 | 0.40 | 0.33 | 0.35 | 0.35 | -3.85% | 1,729,624 |
| Feb 26, 2026 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 12.00% | 715,720 |
| Feb 25, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -4.41% | 796,222 |
| Feb 24, 2026 | 0.38 | 0.40 | 0.30 | 0.34 | 0.34 | -2.86% | 11,095,620 |
| Feb 23, 2026 | 0.38 | 0.40 | 0.35 | 0.35 | 0.35 | -6.67% | 3,795,047 |
| Feb 20, 2026 | 0.38 | 0.37 | 0.35 | 0.38 | 0.38 | - | 1,459,815 |
| Feb 19, 2026 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 3,910,661 |
| Feb 18, 2026 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 5,987,140 |
| Feb 17, 2026 | 0.33 | 0.38 | 0.30 | 0.38 | 0.38 | 15.38% | 10,375,630 |
| Feb 16, 2026 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -9.22% | 4,692,018 |
| Feb 13, 2026 | 0.38 | 0.40 | 0.30 | 0.36 | 0.36 | -4.53% | 9,905,594 |
| Feb 12, 2026 | 0.38 | 0.39 | 0.32 | 0.38 | 0.38 | - | 8,944,390 |
| Feb 11, 2026 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 2,873,919 |
| Feb 10, 2026 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 2,229,990 |
| Feb 9, 2026 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 4,552,217 |
| Feb 6, 2026 | 0.38 | 0.45 | 0.35 | 0.38 | 0.38 | -6.25% | 11,422,800 |
| Feb 5, 2026 | 0.38 | 0.45 | 0.35 | 0.40 | 0.40 | 6.67% | 6,806,481 |
| Feb 4, 2026 | 0.38 | 0.40 | 0.36 | 0.38 | 0.38 | - | 7,427,018 |
| Feb 3, 2026 | 0.38 | 0.43 | 0.36 | 0.38 | 0.38 | - | 7,554,285 |
| Feb 2, 2026 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | -2.85% | 3,204,610 |
| Jan 30, 2026 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | 2.93% | 7,070,978 |
| Jan 29, 2026 | 0.40 | 0.45 | 0.35 | 0.38 | 0.38 | -6.25% | 6,318,767 |
| Jan 28, 2026 | 0.43 | 0.45 | 0.35 | 0.40 | 0.40 | -6.98% | 14,304,790 |
| Jan 27, 2026 | 0.43 | 0.50 | 0.35 | 0.43 | 0.43 | 1.18% | 21,908,450 |
| Jan 26, 2026 | 0.43 | 0.42 | 0.40 | 0.43 | 0.43 | 6.25% | 4,230,461 |
| Jan 23, 2026 | 0.43 | 0.45 | 0.40 | 0.40 | 0.40 | -5.88% | 3,868,596 |
| Jan 22, 2026 | 0.48 | 0.60 | 0.40 | 0.43 | 0.43 | -10.53% | 39,934,360 |
| Jan 21, 2026 | 0.38 | 0.50 | 0.35 | 0.48 | 0.48 | 18.75% | 21,154,160 |
| Jan 20, 2026 | 0.43 | 0.43 | 0.35 | 0.40 | 0.40 | -16.32% | 7,755,557 |
| Jan 19, 2026 | 0.48 | 0.49 | 0.40 | 0.48 | 0.48 | 0.63% | 5,046,926 |
| Jan 16, 2026 | 0.38 | 0.50 | 0.37 | 0.48 | 0.48 | 18.75% | 31,769,980 |
| Jan 15, 2026 | 0.45 | 0.46 | 0.35 | 0.40 | 0.40 | -9.50% | 19,656,060 |
| Jan 14, 2026 | 0.38 | 0.50 | 0.36 | 0.44 | 0.44 | 19.46% | 20,956,360 |
| Jan 13, 2026 | 0.38 | 0.40 | 0.35 | 0.37 | 0.37 | -1.33% | 7,320,810 |
| Jan 12, 2026 | 0.38 | 0.45 | 0.35 | 0.38 | 0.38 | -6.25% | 15,649,830 |
| Jan 9, 2026 | 0.43 | 0.45 | 0.35 | 0.40 | 0.40 | -13.04% | 14,343,380 |
| Jan 8, 2026 | 0.48 | 0.51 | 0.40 | 0.46 | 0.46 | -9.80% | 25,456,790 |
| Jan 7, 2026 | 0.43 | 0.55 | 0.40 | 0.51 | 0.51 | 13.33% | 63,774,180 |
| Jan 6, 2026 | 0.60 | 0.90 | 0.40 | 0.45 | 0.45 | -10.00% | 255,160,600 |
| Jan 5, 2026 | 0.28 | 0.70 | 0.28 | 0.50 | 0.50 | 81.82% | 159,359,900 |
| Jan 2, 2026 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | - | 3,279,140 |
| Dec 31, 2025 | 0.30 | 0.34 | 0.27 | 0.28 | 0.28 | -8.33% | 407,227 |
| Dec 30, 2025 | 0.30 | 0.33 | 0.27 | 0.30 | 0.30 | - | 2,034,587 |
| Dec 29, 2025 | 0.30 | 0.33 | 0.27 | 0.30 | 0.30 | - | 531,528 |
| Dec 24, 2025 | 0.33 | 0.35 | 0.27 | 0.30 | 0.30 | -7.69% | 2,247,731 |
| Dec 23, 2025 | 0.35 | 0.35 | 0.30 | 0.33 | 0.33 | - | 1,235,407 |
| Dec 22, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | - | 1,358,169 |
| Dec 19, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 9,628,215 |
| Dec 18, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 2,207,925 |
| Dec 17, 2025 | 0.33 | 0.34 | 0.31 | 0.33 | 0.33 | - | 540,818 |
| Dec 16, 2025 | 0.33 | 0.31 | 0.30 | 0.33 | 0.33 | - | 446,226 |
| Dec 15, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 1,073,885 |
| Dec 12, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 1,135,856 |
| Dec 11, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | - | 3,932,795 |
| Dec 10, 2025 | 0.33 | 0.35 | 0.30 | 0.33 | 0.33 | -1.52% | 2,033,017 |
| Dec 9, 2025 | 0.33 | 0.34 | 0.30 | 0.33 | 0.33 | -2.94% | 7,810,331 |
| Dec 8, 2025 | 0.30 | 0.35 | 0.28 | 0.34 | 0.34 | 13.33% | 6,297,029 |
| Dec 5, 2025 | 0.30 | 0.31 | 0.25 | 0.30 | 0.30 | - | 5,316,403 |
| Dec 4, 2025 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | - | 5,979,410 |
| Dec 3, 2025 | 0.30 | 0.30 | 0.25 | 0.30 | 0.30 | - | 1,276,952 |