Shaires Holdings Ltd(GB:SHR)
$11.60+0.14 (+1.27%)
GB:SHR
Shaires Holdings Ltd historical prices
$11.60
At close:+0.14 (+1.27%)
Want to see GB:SHR full AI Analyst Report?
Shaires Holdings Ltd (SHR) Historical Prices
7 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 11.60 | 11.60 | 11.31 | 11.60 | 11.60 | +1.27% | 3,132 | 0.74 |
| Nov 10, 2026 | 11.60 | 11.60 | 11.31 | 11.46 | 11.46 | -0.39% | 2,492 | 0.59 |
| Nov 09, 2026 | 11.60 | 12.30 | 11.60 | 12.00 | 12.00 | +4.35% | 3,209 | 0.77 |
| Nov 06, 2026 | 12.20 | 12.20 | 11.50 | 11.50 | 11.50 | -9.45% | 6,918 | 1.71 |
| Nov 05, 2026 | 12.50 | 12.50 | 12.50 | 12.70 | 12.70 | -0.39% | 624 | 0.15 |
| Nov 04, 2026 | 12.80 | 12.80 | 12.20 | 12.75 | 12.75 | -1.16% | 1,885 | 0.47 |
| Nov 03, 2026 | 13.00 | 13.00 | 13.00 | 12.90 | 12.90 | -2.64% | 1,500 | 0.38 |
| Nov 02, 2026 | 13.00 | 13.60 | 12.80 | 13.25 | 13.25 | +2.51% | 203 | 0.05 |
| Oct 30, 2026 | 13.00 | 13.00 | 12.80 | 12.93 | 12.93 | +0.19% | 648 | 0.16 |
| Oct 29, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 4 | 0.00 |
| Oct 28, 2026 | 13.32 | 13.66 | 13.00 | 12.95 | 12.95 | +0.58% | 3,442 | 0.88 |
| Oct 27, 2026 | 13.50 | 13.50 | 13.00 | 12.88 | 12.88 | -2.83% | 2,330 | 0.60 |
| Oct 26, 2026 | 13.25 | 14.00 | 13.25 | 13.25 | 13.25 | -0.93% | 1,414 | 0.37 |
| Oct 23, 2026 | 13.50 | 13.80 | 13.50 | 13.38 | 13.38 | -2.73% | 236 | 0.06 |
| Oct 22, 2026 | 13.50 | 13.50 | 13.50 | 13.75 | 13.75 | 0.00% | 5 | 0.00 |
| Oct 21, 2026 | 13.70 | 13.70 | 13.00 | 13.75 | 13.75 | +3.00% | 286 | 0.07 |
| Oct 20, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | +0.75% | 5 | 0.00 |
| Oct 19, 2026 | 13.20 | 13.70 | 13.20 | 13.25 | 13.25 | -2.21% | 1,609 | 0.42 |
| Oct 16, 2026 | 13.50 | 13.50 | 12.60 | 13.55 | 13.55 | +2.26% | 14,325 | 3.93 |
| Oct 15, 2026 | 14.20 | 14.20 | 13.00 | 13.25 | 13.25 | -7.02% | 6,105 | 1.72 |
| Oct 14, 2026 | 14.30 | 14.30 | 14.30 | 14.25 | 14.25 | -1.69% | 600 | 0.17 |
| Oct 13, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -4.32% | 1,600 | 0.45 |
| Oct 12, 2026 | 15.00 | 15.50 | 15.00 | 15.15 | 15.15 | -0.66% | 486 | 0.14 |
| Oct 09, 2026 | 15.30 | 15.30 | 15.30 | 15.25 | 15.25 | -2.56% | 525 | 0.15 |
| Oct 08, 2026 | 15.50 | 15.90 | 15.50 | 15.65 | 15.65 | -0.32% | 699 | 0.20 |
| Oct 07, 2026 | 15.90 | 15.90 | 15.50 | 15.70 | 15.70 | -0.79% | 386 | 0.11 |
| Oct 06, 2026 | 16.00 | 16.00 | 15.50 | 15.83 | 15.83 | +0.80% | 2,088 | 0.60 |
| Oct 05, 2026 | 15.90 | 15.90 | 15.90 | 15.70 | 15.70 | -0.32% | 165 | 0.05 |
| Oct 02, 2026 | 16.00 | 16.00 | 16.00 | 15.75 | 15.75 | -1.56% | 455 | 0.13 |
| Oct 01, 2026 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 0.00% | 9,706 | 2.95 |
| Sep 30, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | +4.23% | 9,497 | 3.02 |
| Sep 29, 2026 | 15.50 | 15.50 | 15.50 | 15.35 | 15.35 | -0.32% | 1,674 | 0.54 |
| Sep 28, 2026 | 15.30 | 16.00 | 15.30 | 15.40 | 15.40 | -2.22% | 1,086 | 0.35 |
| Sep 25, 2026 | 15.64 | 16.00 | 15.64 | 15.75 | 15.75 | +3.96% | 749 | 0.24 |
| Sep 24, 2026 | 15.01 | 16.41 | 15.00 | 15.15 | 15.15 | -3.52% | 3,997 | 1.30 |
| Sep 23, 2026 | 15.50 | 16.41 | 15.00 | 15.70 | 15.70 | +3.44% | 1,077 | 0.35 |
| Sep 22, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | +2.92% | 1,048 | 0.35 |
| Sep 21, 2026 | 14.50 | 14.50 | 14.50 | 14.75 | 14.75 | 0.00% | 5,856 | 1.99 |
| Sep 18, 2026 | 14.10 | 14.50 | 14.10 | 14.75 | 14.75 | +3.51% | 13,989 | 5.14 |
| Sep 17, 2026 | 15.70 | 15.70 | 14.00 | 14.25 | 14.25 | -12.15% | 10,729 | 4.20 |
| Sep 16, 2026 | 15.55 | 15.89 | 15.50 | 16.22 | 16.22 | 0.00% | 7,494 | 3.08 |
| Sep 15, 2026 | 15.00 | 16.94 | 15.00 | 16.22 | 16.22 | -0.25% | 522 | 0.22 |
| Sep 14, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -4.03% | 144 | 0.06 |
| Sep 11, 2026 | 15.89 | 15.89 | 15.89 | 16.94 | 16.94 | +9.31% | 381 | 0.16 |
| Sep 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -6.06% | 1,127 | 0.47 |
| Sep 09, 2026 | 15.50 | 15.50 | 15.00 | 16.50 | 16.50 | +6.45% | 5,986 | 2.57 |
| Sep 08, 2026 | 16.00 | 16.00 | 16.00 | 15.50 | 15.50 | +1.31% | 262 | 0.11 |
| Sep 07, 2026 | 15.89 | 15.89 | 15.00 | 15.30 | 15.30 | -1.29% | 2,528 | 1.11 |
| Sep 04, 2026 | 16.40 | 16.91 | 14.00 | 15.50 | 15.50 | -11.43% | 35,506 | 20.64 |
| Sep 03, 2026 | 17.00 | 17.76 | 17.00 | 17.50 | 17.50 | -4.11% | 1,484 | 0.87 |
