TipRanks
Silvergate Capital (GB:0A96)
LSE:0A96
UK Market
0A96
Silvergate Capital
RESEARCH TOOLSreports

Silvergate Capital (0A96) Historical Prices

3 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 28, 2026
0.80
0.80
0.72
0.72
0.72
-3.86%
1,262
7.49
Sep 25, 2026
0.75
0.75
0.75
0.75
0.75
+0.27%
3
0.02
Sep 24, 2026
0.75
0.75
0.75
0.75
0.75
-2.60%
20
0.12
Sep 23, 2026
0.77
0.77
0.77
0.77
0.77
0.00%
0
0.00
Sep 22, 2026
0.77
0.77
0.77
0.77
0.77
+2.39%
70
0.42
Sep 21, 2026
0.75
0.75
0.75
0.75
0.75
-2.08%
4
0.02
Sep 18, 2026
0.76
0.77
0.75
0.77
0.77
-1.79%
6
0.04
Sep 17, 2026
0.78
0.78
0.78
0.78
0.78
-3.69%
250
1.54
Sep 16, 2026
0.81
0.82
0.81
0.81
0.81
0.00%
0
0.00
Sep 15, 2026
0.82
0.82
0.81
0.81
0.81
-6.67%
997
6.78
Sep 14, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Sep 11, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Sep 10, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Sep 09, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Sep 08, 2026
0.87
0.87
0.87
0.87
0.87
+15.69%
3
0.02
Sep 07, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Sep 04, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Sep 03, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
0
0.00
Sep 02, 2026
0.75
0.75
0.75
0.75
0.75
+0.27%
1
<0.01
Sep 01, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
4
0.03
Aug 31, 2026
0.75
0.75
0.75
0.75
0.75
-1.32%
12
0.08
Aug 28, 2026
0.76
0.76
0.72
0.76
0.76
0.00%
0
0.00
Aug 27, 2026
0.72
0.76
0.72
0.76
0.76
+4.83%
31
0.21
Aug 26, 2026
0.71
0.75
0.71
0.73
0.73
-3.33%
72
0.50
Aug 25, 2026
0.75
0.75
0.75
0.75
0.75
+5.34%
70
0.49
Aug 24, 2026
0.71
0.71
0.71
0.71
0.71
+9.54%
16
0.11
Aug 21, 2026
0.65
0.65
0.65
0.65
0.65
-9.72%
0
0.00
Aug 20, 2026
0.73
0.79
0.72
0.72
0.72
0.00%
332
2.40
Aug 19, 2026
0.73
0.73
0.72
0.72
0.72
+2.86%
316
2.37
Aug 18, 2026
0.46
0.80
0.46
0.70
0.70
+55.56%
7,807
329.43
Aug 17, 2026
0.45
0.45
0.45
0.45
0.45
+12.50%
100
4.52
Aug 14, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 13, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 12, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 11, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 10, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 07, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 06, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 05, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 04, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Aug 03, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 31, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 30, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 29, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 28, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
0
0.00
Jul 27, 2026
0.40
0.40
0.40
0.40
0.40
+14.29%
498
35.05
Jul 24, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 23, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 22, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Jul 21, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Rows:
50