Stanley Gibbons Group (SGI) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Stanley Gibbons Group

Date Open High Low Close* Volume
06/09/2022 1.60p 1.69p 1.50p 1.60p 5925823
05/09/2022 1.60p 1.60p 1.50p 1.60p 2043915
02/09/2022 1.60p 1.65p 1.50p 1.60p 5324153
01/09/2022 1.60p 1.60p 1.50p 1.60p 4609902
31/08/2022 1.60p 1.60p 1.50p 1.60p 2119522
30/08/2022 1.60p 1.70p 1.50p 1.60p 2689684
29/08/2022 1.60p 1.65p 1.50p 1.60p 757462
26/08/2022 1.60p 1.65p 1.50p 1.60p 757462
25/08/2022 1.60p 1.60p 1.50p 1.60p 827763
24/08/2022 1.60p 1.65p 1.50p 1.60p 3227272
23/08/2022 1.60p 1.60p 1.50p 1.60p 4701681
22/08/2022 1.60p 1.60p 1.50p 1.60p 231035
19/08/2022 1.60p 1.65p 1.50p 1.60p 3247024
18/08/2022 1.60p 1.60p 1.50p 1.60p 361515
17/08/2022 1.60p 1.60p 1.50p 1.60p 1807848
16/08/2022 1.60p 1.60p 1.50p 1.60p 1833794
15/08/2022 1.60p 1.65p 1.50p 1.60p 3801566
12/08/2022 1.60p 1.65p 1.50p 1.60p 1850896
11/08/2022 1.60p 1.60p 1.50p 1.60p 2520750
10/08/2022 1.60p 1.65p 1.50p 1.60p 330051
09/08/2022 1.60p 1.60p 1.50p 1.60p 482765
08/08/2022 1.60p 1.65p 1.50p 1.60p 5836477
05/08/2022 1.60p 1.65p 1.50p 1.60p 5725977
04/08/2022 1.60p 1.60p 1.50p 1.60p 2675428
03/08/2022 1.60p 1.60p 1.50p 1.60p 2394219
02/08/2022 1.60p 1.60p 1.50p 1.60p 1232014
01/08/2022 1.60p 1.65p 1.50p 1.60p 1171659
29/07/2022 1.60p 1.68p 1.50p 1.60p 1730209
28/07/2022 1.50p 1.69p 1.41p 1.60p 3914880
27/07/2022 1.60p 1.69p 1.50p 1.60p 3153838
26/07/2022 1.50p 1.60p 1.50p 1.60p 4051762
25/07/2022 1.60p 1.64p 1.50p 1.60p 2626752
22/07/2022 1.60p 1.64p 1.00p 1.60p 12118930
21/07/2022 1.45p 1.45p 1.45p 1.45p 0
20/07/2022 1.45p 1.48p 1.31p 1.45p 46010
19/07/2022 1.45p 1.53p 1.31p 1.45p 73909
18/07/2022 1.45p 1.45p 1.31p 1.45p 3000
15/07/2022 1.45p 1.54p 1.45p 1.45p 12255
14/07/2022 1.45p 1.45p 1.31p 1.45p 5000
13/07/2022 1.45p 1.45p 1.31p 1.45p 1351
12/07/2022 1.45p 1.45p 1.45p 1.45p 0
11/07/2022 1.45p 1.45p 1.45p 1.45p 0
08/07/2022 1.45p 1.45p 1.45p 1.45p 0
07/07/2022 1.45p 1.45p 1.31p 1.45p 7378
06/07/2022 1.45p 1.55p 1.31p 1.45p 25128
05/07/2022 1.45p 1.45p 1.45p 1.45p 0
04/07/2022 1.45p 1.45p 1.45p 1.45p 0
01/07/2022 1.45p 1.55p 1.45p 1.45p 32503
30/06/2022 1.45p 1.45p 1.45p 1.45p 0
29/06/2022 1.45p 1.57p 1.31p 1.45p 4764
28/06/2022 1.50p 1.50p 1.31p 1.45p 50200
27/06/2022 1.50p 1.50p 1.50p 1.50p 0
24/06/2022 1.50p 1.50p 1.40p 1.50p 115730
23/06/2022 1.50p 1.50p 1.40p 1.50p 11900
22/06/2022 1.50p 1.50p 1.42p 1.50p 31303
21/06/2022 1.50p 1.60p 1.50p 1.50p 1500
20/06/2022 1.25p 1.57p 1.25p 1.50p 455274
17/06/2022 1.40p 1.40p 1.21p 1.25p 131000
16/06/2022 1.40p 1.51p 1.40p 1.40p 32321
15/06/2022 1.40p 1.52p 1.40p 1.40p 658
14/06/2022 1.40p 1.53p 1.26p 1.40p 32008
13/06/2022 1.40p 1.58p 1.20p 1.40p 90822
10/06/2022 1.25p 1.40p 1.25p 1.40p 677187
09/06/2022 1.25p 1.25p 1.22p 1.25p 592352
08/06/2022 1.30p 1.30p 1.25p 1.25p 383623
07/06/2022 1.30p 1.40p 1.22p 1.30p 448303
06/06/2022 1.30p 1.40p 1.30p 1.30p 660000
03/06/2022 1.35p 1.39p 1.26p 1.30p 28514
02/06/2022 1.35p 1.39p 1.26p 1.30p 28514
01/06/2022 1.35p 1.39p 1.26p 1.30p 28514
31/05/2022 1.35p 1.40p 1.35p 1.35p 1813549
30/05/2022 1.45p 1.45p 1.35p 1.35p 778506
27/05/2022 1.45p 1.48p 1.40p 1.45p 83992
26/05/2022 1.45p 1.46p 1.40p 1.45p 40621
25/05/2022 1.45p 1.46p 1.40p 1.45p 26130
24/05/2022 1.55p 1.55p 1.40p 1.45p 134342
23/05/2022 1.55p 1.60p 1.50p 1.55p 38555
20/05/2022 1.55p 1.60p 1.50p 1.55p 22240
19/05/2022 1.65p 1.65p 1.55p 1.55p 395000
18/05/2022 1.65p 1.70p 1.65p 1.65p 5200
17/05/2022 1.65p 1.70p 1.63p 1.65p 61240
16/05/2022 1.65p 1.65p 1.63p 1.65p 8799
13/05/2022 1.65p 1.69p 1.65p 1.65p 88757
12/05/2022 1.65p 1.65p 1.62p 1.65p 3274
11/05/2022 1.65p 1.70p 1.65p 1.65p 1300
10/05/2022 1.65p 1.65p 1.62p 1.65p 154
09/05/2022 1.65p 1.70p 1.62p 1.65p 56133
06/05/2022 1.65p 1.70p 1.60p 1.65p 245919
05/05/2022 1.65p 1.70p 1.65p 1.65p 5600
04/05/2022 1.75p 1.78p 1.65p 1.65p 1556483
03/05/2022 1.75p 1.79p 1.75p 1.75p 58954
02/05/2022 1.75p 1.80p 1.73p 1.75p 1847937
29/04/2022 1.75p 1.80p 1.73p 1.75p 1432937
28/04/2022 1.75p 1.79p 1.73p 1.75p 77000
27/04/2022 1.80p 1.80p 1.73p 1.75p 45589
26/04/2022 1.80p 1.89p 1.72p 1.80p 23300
25/04/2022 1.85p 1.90p 1.72p 1.80p 560810
22/04/2022 1.85p 1.90p 1.80p 1.85p 188962
21/04/2022 1.93p 1.95p 1.83p 1.85p 2172726
20/04/2022 2.05p 2.10p 1.93p 1.93p 1144422
19/04/2022 2.15p 2.20p 2.05p 2.05p 369633
18/04/2022 2.25p 2.25p 2.13p 2.15p 278585
15/04/2022 2.25p 2.25p 2.13p 2.15p 278585
14/04/2022 2.25p 2.25p 2.13p 2.15p 278585
13/04/2022 2.25p 2.25p 2.23p 2.25p 45394
12/04/2022 2.30p 2.30p 2.22p 2.25p 335000
11/04/2022 2.30p 2.38p 2.26p 2.30p 375477
08/04/2022 2.30p 2.30p 2.25p 2.30p 51984
07/04/2022 2.20p 2.39p 2.16p 2.30p 588470
06/04/2022 2.20p 2.29p 2.20p 2.20p 186997
05/04/2022 2.20p 2.23p 2.14p 2.20p 58387
04/04/2022 2.25p 2.25p 2.14p 2.20p 984875
01/04/2022 2.25p 2.25p 2.10p 2.25p 97061
31/03/2022 2.25p 2.25p 2.11p 2.25p 30000
30/03/2022 2.25p 2.25p 2.20p 2.25p 174233
29/03/2022 2.25p 2.25p 2.20p 2.25p 126446
28/03/2022 2.25p 2.25p 2.20p 2.25p 99434
25/03/2022 2.25p 2.25p 2.20p 2.25p 10000
24/03/2022 2.25p 2.25p 2.20p 2.25p 24802
23/03/2022 2.25p 2.25p 2.20p 2.25p 175000
22/03/2022 2.25p 2.28p 2.20p 2.25p 83453
21/03/2022 2.25p 2.25p 2.25p 2.25p 0
18/03/2022 2.25p 2.25p 2.20p 2.25p 1563
17/03/2022 2.25p 2.25p 2.05p 2.25p 75455
16/03/2022 2.25p 2.25p 2.20p 2.25p 1817
15/03/2022 2.25p 2.25p 2.20p 2.25p 5094
14/03/2022 2.25p 2.25p 2.20p 2.25p 24317
11/03/2022 2.25p 2.25p 2.20p 2.25p 20984
10/03/2022 2.25p 2.25p 2.20p 2.25p 16500
09/03/2022 2.25p 2.25p 2.20p 2.25p 20000
08/03/2022 2.30p 2.30p 2.10p 2.25p 547641
07/03/2022 2.30p 2.30p 2.20p 2.30p 52210
04/03/2022 2.30p 2.30p 2.20p 2.30p 27509
03/03/2022 2.30p 2.30p 2.30p 2.30p 0
02/03/2022 2.30p 2.30p 2.30p 2.30p 0
01/03/2022 2.30p 2.30p 2.30p 2.30p 0
28/02/2022 2.15p 2.30p 2.15p 2.30p 501044
25/02/2022 2.25p 2.25p 2.10p 2.15p 107048
24/02/2022 2.20p 2.25p 2.10p 2.25p 518996
23/02/2022 2.35p 2.35p 2.05p 2.35p 133595
22/02/2022 2.35p 2.35p 2.30p 2.35p 956
21/02/2022 2.35p 2.35p 2.11p 2.35p 243313
18/02/2022 2.35p 2.35p 2.30p 2.35p 2078
17/02/2022 2.35p 2.35p 2.35p 2.35p 0
16/02/2022 2.35p 2.35p 2.33p 2.35p 511099
15/02/2022 2.35p 2.35p 2.30p 2.35p 12893
14/02/2022 2.35p 2.35p 2.30p 2.35p 29203
11/02/2022 2.45p 2.45p 2.23p 2.35p 69178
10/02/2022 2.45p 2.45p 2.30p 2.45p 1344
09/02/2022 2.45p 2.45p 2.30p 2.45p 14574
08/02/2022 2.45p 2.45p 2.39p 2.45p 45470
07/02/2022 2.45p 2.45p 2.30p 2.45p 12633
04/02/2022 2.45p 2.45p 2.45p 2.45p 0
03/02/2022 2.45p 2.45p 2.30p 2.45p 516166
02/02/2022 2.45p 2.45p 2.45p 2.45p 0
01/02/2022 2.45p 2.45p 2.45p 2.45p 0
31/01/2022 2.45p 2.45p 2.41p 2.45p 2079
28/01/2022 2.45p 2.45p 2.30p 2.45p 199752
27/01/2022 2.45p 2.45p 2.28p 2.45p 141223
26/01/2022 2.45p 2.47p 2.31p 2.45p 177169
25/01/2022 2.50p 2.50p 2.40p 2.45p 99000
24/01/2022 2.50p 2.50p 2.40p 2.50p 510
21/01/2022 2.50p 2.50p 2.40p 2.50p 30891
20/01/2022 2.50p 2.50p 2.40p 2.50p 129720
19/01/2022 2.50p 2.50p 2.40p 2.50p 25889
18/01/2022 2.50p 2.50p 2.50p 2.50p 3000
17/01/2022 2.50p 2.57p 2.40p 2.50p 54598
14/01/2022 2.50p 2.50p 2.41p 2.50p 70588
13/01/2022 2.50p 2.50p 2.41p 2.50p 1727
12/01/2022 2.50p 2.50p 2.41p 2.50p 3668
10/01/2022 2.45p 2.45p 2.30p 2.45p 30024
07/01/2022 2.45p 2.45p 2.30p 2.45p 3099
06/01/2022 2.45p 2.48p 2.30p 2.45p 37101
05/01/2022 2.45p 2.50p 2.36p 2.45p 75754
04/01/2022 2.45p 2.45p 2.36p 2.45p 215000
03/01/2022 2.45p 2.45p 2.36p 2.45p 3414
31/12/2021 2.45p 2.45p 2.36p 2.45p 3414
30/12/2021 2.45p 2.45p 2.45p 2.45p 0
29/12/2021 2.45p 2.45p 2.36p 2.45p 115432
28/12/2021 2.45p 2.59p 2.36p 2.45p 448952
27/12/2021 2.45p 2.59p 2.36p 2.45p 448952
24/12/2021 2.45p 2.59p 2.36p 2.45p 448952
23/12/2021 2.45p 2.45p 2.40p 2.45p 20000
22/12/2021 2.50p 2.50p 2.40p 2.45p 126828
21/12/2021 2.65p 2.65p 2.30p 2.50p 191426
20/12/2021 2.65p 2.65p 2.50p 2.65p 33592
17/12/2021 2.65p 2.65p 2.50p 2.65p 3412
16/12/2021 2.65p 2.65p 2.50p 2.65p 31828
15/12/2021 2.70p 2.70p 2.50p 2.65p 101720
14/12/2021 2.70p 2.70p 2.60p 2.70p 19464
13/12/2021 2.70p 2.70p 2.66p 2.70p 6259
10/12/2021 2.70p 2.70p 2.43p 2.70p 367584
09/12/2021 2.70p 2.73p 2.61p 2.70p 234171
08/12/2021 2.80p 2.80p 2.64p 2.80p 25216
07/12/2021 2.75p 2.80p 2.62p 2.80p 128400
06/12/2021 2.75p 2.75p 2.62p 2.75p 34476
03/12/2021 2.75p 2.80p 2.61p 2.75p 211427
02/12/2021 2.75p 2.75p 2.61p 2.75p 53684
01/12/2021 2.75p 2.79p 2.75p 2.75p 8960
30/11/2021 2.75p 2.75p 2.75p 2.75p 0

*Close Price adjusted for both dividends and splits