Sealand Capital Galaxy Limited (DI) (SCGL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sealand Capital Galaxy Limited (DI)

Date Open High Low Close* Volume
25/12/2025 0.33p 0.35p 0.27p 0.30p 2247731
24/12/2025 0.33p 0.35p 0.27p 0.30p 2247731
23/12/2025 0.35p 0.35p 0.30p 0.33p 1235410
22/12/2025 0.33p 0.34p 0.31p 0.33p 1358169
19/12/2025 0.33p 0.35p 0.30p 0.33p 9628215
18/12/2025 0.33p 0.35p 0.30p 0.33p 2207926
17/12/2025 0.33p 0.34p 0.31p 0.33p 540818
16/12/2025 0.33p 0.33p 0.30p 0.33p 446226
15/12/2025 0.33p 0.35p 0.30p 0.33p 1073885
12/12/2025 0.33p 0.35p 0.30p 0.33p 1135855
11/12/2025 0.33p 0.35p 0.30p 0.33p 3932794
10/12/2025 0.33p 0.35p 0.30p 0.33p 2033017
09/12/2025 0.33p 0.34p 0.30p 0.33p 7810331
08/12/2025 0.30p 0.35p 0.28p 0.34p 6297027
05/12/2025 0.30p 0.31p 0.25p 0.30p 5316403
04/12/2025 0.28p 0.30p 0.25p 0.30p 5979411
03/12/2025 0.30p 0.30p 0.25p 0.30p 1276951
02/12/2025 0.30p 0.30p 0.25p 0.30p 849146
01/12/2025 0.33p 0.35p 0.27p 0.30p 2736869
28/11/2025 0.33p 0.33p 0.30p 0.33p 847725
27/11/2025 0.33p 0.35p 0.28p 0.33p 2658604
26/11/2025 0.33p 0.33p 0.30p 0.33p 332277
25/11/2025 0.33p 0.35p 0.30p 0.33p 971553
24/11/2025 0.33p 0.33p 0.30p 0.33p 426499
21/11/2025 0.33p 0.35p 0.28p 0.33p 2875359
20/11/2025 0.33p 0.35p 0.30p 0.33p 1846256
19/11/2025 0.33p 0.33p 0.30p 0.31p 2685408
18/11/2025 0.33p 0.33p 0.30p 0.33p 1322799
17/11/2025 0.33p 0.33p 0.30p 0.33p 1490171
14/11/2025 0.33p 0.35p 0.30p 0.33p 1811262
13/11/2025 0.33p 0.35p 0.29p 0.33p 864625
12/11/2025 0.33p 0.34p 0.30p 0.33p 3067295
11/11/2025 0.33p 0.33p 0.31p 0.33p 3072432
10/11/2025 0.33p 0.33p 0.31p 0.33p 696426
07/11/2025 0.33p 0.34p 0.31p 0.33p 4216918
06/11/2025 0.33p 0.35p 0.30p 0.33p 2311812
05/11/2025 0.33p 0.35p 0.30p 0.34p 2591681
04/11/2025 0.33p 0.35p 0.30p 0.35p 3044156
03/11/2025 0.33p 0.35p 0.30p 0.33p 666360
31/10/2025 0.33p 0.35p 0.30p 0.33p 3797486
30/10/2025 0.33p 0.35p 0.30p 0.33p 2532508
29/10/2025 0.33p 0.34p 0.30p 0.33p 2183230
28/10/2025 0.33p 0.34p 0.31p 0.33p 4252988
27/10/2025 0.33p 0.35p 0.31p 0.33p 1901556
24/10/2025 0.33p 0.34p 0.31p 0.33p 1353881
23/10/2025 0.33p 0.34p 0.32p 0.33p 1754551
22/10/2025 0.33p 0.35p 0.32p 0.33p 1470665
21/10/2025 0.33p 0.35p 0.30p 0.33p 1500138
20/10/2025 0.33p 0.33p 0.30p 0.33p 352814
17/10/2025 0.33p 0.35p 0.30p 0.33p 3027839
16/10/2025 0.33p 0.35p 0.30p 0.33p 1732311
15/10/2025 0.33p 0.34p 0.32p 0.33p 3259749
14/10/2025 0.35p 0.35p 0.30p 0.33p 4767276
13/10/2025 0.35p 0.35p 0.33p 0.35p 3000379
10/10/2025 0.35p 0.36p 0.33p 0.35p 2421753
09/10/2025 0.35p 0.36p 0.30p 0.35p 2350081
08/10/2025 0.35p 0.35p 0.33p 0.35p 1789662
07/10/2025 0.35p 0.35p 0.32p 0.35p 1741580
06/10/2025 0.35p 0.37p 0.33p 0.35p 2941322
03/10/2025 0.33p 0.37p 0.30p 0.35p 4162984
02/10/2025 0.38p 0.40p 0.30p 0.33p 11599628
01/10/2025 0.38p 0.38p 0.35p 0.38p 2997966
30/09/2025 0.38p 0.40p 0.36p 0.38p 9403585
29/09/2025 0.40p 0.40p 0.35p 0.36p 8243166
26/09/2025 0.43p 0.45p 0.35p 0.40p 9927708
25/09/2025 0.43p 0.45p 0.35p 0.43p 3362500
24/09/2025 0.43p 0.44p 0.40p 0.43p 4087269
23/09/2025 0.43p 0.45p 0.40p 0.43p 1658424
22/09/2025 0.43p 0.45p 0.40p 0.43p 3065348
19/09/2025 0.43p 0.50p 0.40p 0.43p 2807322
18/09/2025 0.38p 0.45p 0.38p 0.43p 3226594
17/09/2025 0.48p 0.48p 0.40p 0.40p 1427893
16/09/2025 0.48p 0.48p 0.48p 0.48p 1377374
15/09/2025 0.48p 0.50p 0.44p 0.48p 2584241
12/09/2025 0.48p 0.50p 0.40p 0.48p 7066432
11/09/2025 0.43p 0.44p 0.43p 0.46p 3188783
10/09/2025 0.43p 0.50p 0.40p 0.44p 8161140
09/09/2025 0.43p 0.43p 0.40p 0.43p 1197949
08/09/2025 0.43p 0.45p 0.40p 0.43p 1835456
05/09/2025 0.43p 0.44p 0.40p 0.43p 1739009
04/09/2025 0.43p 0.45p 0.40p 0.43p 8421180
03/09/2025 0.43p 0.45p 0.40p 0.43p 1979365
02/09/2025 0.43p 0.43p 0.40p 0.43p 4182115
01/09/2025 0.43p 0.44p 0.40p 0.43p 3893068
29/08/2025 0.43p 0.45p 0.40p 0.43p 5166162
28/08/2025 0.40p 0.45p 0.35p 0.43p 1776557
27/08/2025 0.40p 0.45p 0.35p 0.45p 5316180
26/08/2025 0.43p 0.45p 0.35p 0.43p 6581325
22/08/2025 0.43p 0.45p 0.40p 0.41p 2229371
21/08/2025 0.43p 0.45p 0.40p 0.45p 5086297
20/08/2025 0.38p 0.50p 0.35p 0.44p 29113984
19/08/2025 0.38p 0.38p 0.35p 0.38p 1688661
18/08/2025 0.38p 0.38p 0.35p 0.35p 1341915
15/08/2025 0.38p 0.40p 0.35p 0.38p 1598809
14/08/2025 0.38p 0.40p 0.34p 0.38p 1090541
13/08/2025 0.38p 0.40p 0.35p 0.38p 8598931
12/08/2025 0.38p 0.38p 0.35p 0.38p 838531
11/08/2025 0.38p 0.38p 0.35p 0.38p 2256348
08/08/2025 0.38p 0.38p 0.35p 0.38p 2017499
07/08/2025 0.38p 0.40p 0.35p 0.38p 1755765
06/08/2025 0.38p 0.40p 0.35p 0.38p 1753286
05/08/2025 0.38p 0.40p 0.30p 0.38p 9940729
04/08/2025 0.38p 0.40p 0.34p 0.38p 2021454
01/08/2025 0.38p 0.40p 0.35p 0.38p 361222
31/07/2025 0.38p 0.40p 0.35p 0.38p 4502001
30/07/2025 0.38p 0.40p 0.35p 0.38p 3174805
29/07/2025 0.40p 0.41p 0.35p 0.38p 9333894
28/07/2025 0.48p 0.50p 0.35p 0.40p 8338279
25/07/2025 0.40p 0.55p 0.40p 0.43p 67539888
24/07/2025 0.35p 0.40p 0.30p 0.40p 7497056
23/07/2025 0.38p 0.39p 0.30p 0.35p 16834624
22/07/2025 0.38p 0.40p 0.34p 0.38p 3011448
21/07/2025 0.38p 0.40p 0.35p 0.38p 5471553
18/07/2025 0.38p 0.40p 0.35p 0.35p 5399761
17/07/2025 0.38p 0.42p 0.35p 0.38p 6891830
16/07/2025 0.38p 0.40p 0.37p 0.40p 5360903
15/07/2025 0.38p 0.45p 0.36p 0.42p 8161549
14/07/2025 0.43p 0.43p 0.35p 0.43p 3474781
11/07/2025 0.43p 0.45p 0.40p 0.43p 1756227
10/07/2025 0.43p 0.43p 0.40p 0.43p 3434689
09/07/2025 0.43p 0.45p 0.40p 0.43p 6916357
08/07/2025 0.48p 0.48p 0.40p 0.44p 9084693
07/07/2025 0.45p 0.50p 0.44p 0.48p 3689772
04/07/2025 0.48p 0.50p 0.45p 0.48p 1176063
03/07/2025 0.48p 0.50p 0.45p 0.48p 2025356
02/07/2025 0.53p 0.53p 0.45p 0.50p 7520755
01/07/2025 0.53p 0.53p 0.50p 0.53p 1395594
30/06/2025 0.53p 0.54p 0.50p 0.50p 5249512
27/06/2025 0.53p 0.54p 0.50p 0.53p 4984459
26/06/2025 0.53p 0.55p 0.45p 0.53p 3606417
25/06/2025 0.50p 0.54p 0.48p 0.53p 3116643
24/06/2025 0.50p 0.52p 0.47p 0.50p 5184217
23/06/2025 0.53p 0.55p 0.45p 0.50p 5852145
20/06/2025 0.55p 0.60p 0.50p 0.53p 18663316
19/06/2025 0.53p 0.60p 0.45p 0.60p 24563948
18/06/2025 0.43p 0.55p 0.40p 0.53p 22426308
17/06/2025 0.43p 0.45p 0.40p 0.45p 10316768
16/06/2025 0.48p 0.50p 0.40p 0.46p 12516432
13/06/2025 0.50p 0.51p 0.45p 0.48p 8572925
12/06/2025 0.53p 0.56p 0.45p 0.52p 5681035
11/06/2025 0.53p 0.55p 0.50p 0.53p 2745934
10/06/2025 0.48p 0.55p 0.48p 0.51p 9733924
09/06/2025 0.50p 0.55p 0.45p 0.48p 5794855
06/06/2025 0.53p 0.56p 0.50p 0.53p 6798560
05/06/2025 0.53p 0.55p 0.45p 0.51p 17759518
04/06/2025 0.53p 0.57p 0.50p 0.54p 15192138
03/06/2025 0.58p 0.60p 0.50p 0.59p 9953958
02/06/2025 0.58p 0.60p 0.57p 0.58p 9658678
30/05/2025 0.60p 0.65p 0.55p 0.58p 4698099
29/05/2025 0.58p 0.65p 0.55p 0.59p 10576498
28/05/2025 0.63p 0.65p 0.55p 0.58p 21029568
27/05/2025 0.65p 0.67p 0.60p 0.63p 10147473
23/05/2025 0.63p 0.65p 0.60p 0.65p 6388824
22/05/2025 0.68p 0.72p 0.60p 0.65p 12456680
21/05/2025 0.68p 0.70p 0.66p 0.68p 7956458
20/05/2025 0.68p 0.71p 0.65p 0.68p 5645554
19/05/2025 0.70p 0.70p 0.65p 0.70p 5728363
16/05/2025 0.68p 0.75p 0.65p 0.75p 15635383
15/05/2025 0.73p 0.75p 0.65p 0.75p 6352917
14/05/2025 0.73p 0.77p 0.65p 0.75p 13601188
13/05/2025 0.78p 0.80p 0.70p 0.75p 11805730
12/05/2025 0.85p 0.90p 0.74p 0.78p 14657987
09/05/2025 0.78p 0.90p 0.77p 0.85p 18452268
08/05/2025 0.80p 0.85p 0.75p 0.78p 17112212
07/05/2025 0.68p 0.85p 0.65p 0.77p 13725181
06/05/2025 0.70p 0.72p 0.65p 0.70p 5362444
02/05/2025 0.65p 0.74p 0.60p 0.72p 11141228
01/05/2025 0.73p 0.75p 0.60p 0.70p 16913196
30/04/2025 0.73p 0.75p 0.70p 0.75p 6154536
29/04/2025 0.75p 0.85p 0.70p 0.73p 19598000
28/04/2025 0.70p 0.90p 0.64p 0.75p 46609204
25/04/2025 0.68p 0.75p 0.65p 0.70p 15713471
24/04/2025 0.73p 0.77p 0.65p 0.68p 16660065
23/04/2025 0.68p 0.80p 0.65p 0.73p 26855322
22/04/2025 0.73p 0.77p 0.65p 0.76p 21007102
17/04/2025 0.73p 0.80p 0.70p 0.75p 24158499
16/04/2025 0.78p 0.82p 0.70p 0.80p 13954895
15/04/2025 0.78p 0.80p 0.76p 0.76p 8019903
14/04/2025 0.83p 0.87p 0.75p 0.87p 31289954
11/04/2025 0.85p 0.90p 0.70p 0.82p 20413552
10/04/2025 0.80p 0.95p 0.75p 0.85p 22993864
09/04/2025 0.83p 0.90p 0.75p 0.80p 13262523
08/04/2025 0.90p 0.95p 0.75p 0.85p 29518068
07/04/2025 0.83p 0.95p 0.70p 0.92p 34743104
04/04/2025 1.05p 1.17p 0.80p 0.90p 108202096
03/04/2025 1.18p 1.35p 0.90p 1.02p 129065144
02/04/2025 0.68p 1.30p 0.65p 1.18p 296366624
01/04/2025 0.53p 0.70p 0.50p 0.68p 135523984
31/03/2025 0.63p 0.65p 0.44p 0.51p 126440496
28/03/2025 0.83p 0.85p 0.60p 0.62p 68067392
27/03/2025 0.95p 1.00p 0.80p 0.83p 24500120
26/03/2025 0.98p 1.05p 0.90p 1.00p 15910566
25/03/2025 0.98p 1.02p 0.90p 0.98p 12917573
24/03/2025 0.98p 1.10p 0.90p 1.00p 33882804
21/03/2025 0.95p 1.05p 0.90p 1.02p 22213752
20/03/2025 1.05p 1.10p 0.90p 1.00p 24228656
19/03/2025 1.00p 1.05p 0.90p 1.05p 30873564
18/03/2025 1.00p 1.05p 0.90p 0.95p 24713948
17/03/2025 0.93p 1.10p 0.90p 1.00p 28708076
14/03/2025 1.05p 1.15p 0.90p 0.95p 37055968

*Close Price adjusted for both dividends and splits