Shaires Hldgs Share History

Shaires Hldgs Share Price history. The following table shows end-of-day data SHR historical share prices for Shaires Hldgs, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SHR.L
Share Price SHR.L
Charts SHR.L
Trades SHR.L
History Compare
SHR.L SHR.L
Share News SHR.L
RNS SHR.L
Accounts

Date	Open	High	Low	Close	Volume
2026-09-18	14.10	14.50	14.10	14.75	13,989
2026-09-17	15.70	15.70	14.00	14.25	10,729
2026-09-16	15.55	15.89	15.50	16.22	7,494
2026-09-15	16.26	16.26	16.22	16.22	522
2026-09-14	16.94	16.94	16.26	16.26	144
2026-09-11	15.50	16.94	15.50	16.94	381
2026-09-10	15.50	15.50	15.50	15.50	1,127
2026-09-09	15.50	15.50	15.50	16.50	5,985
2026-09-08	16.00	16.00	16.00	15.50	262
2026-09-07	15.89	15.89	15.89	15.30	2,528
2026-09-04	16.40	16.91	14.00	15.50	35,506
2026-09-03	17.00	17.76	17.00	17.50	1,484
2026-09-02	18.00	18.86	16.70	18.25	23,609
2026-09-01	17.40	19.00	17.40	19.00	5,658
2026-08-31	17.30	17.30	17.30	17.30	0
2026-08-28	19.00	19.00	16.00	17.30	13,804
2026-08-27	20.00	20.20	20.00	20.10	53,999
2026-08-26	21.50	21.51	21.50	21.51	836
2026-08-25	21.50	21.50	21.50	21.50	96
2026-08-24	24.87	24.87	24.87	24.87	0
2026-08-21	24.87	24.87	24.87	24.87	0
2026-08-20	24.87	24.87	24.87	24.87	0
2026-08-19	24.87	24.87	24.87	24.87	0
2026-08-18	24.87	24.87	24.87	24.87	0
2026-08-17	24.87	24.87	24.87	24.87	0
2026-08-14	24.87	24.87	24.87	24.87	0
2026-08-13	24.50	24.50	24.50	24.50	0
2026-08-12	24.00	24.00	24.00	24.50	450
2026-08-11	23.00	23.00	23.00	23.79	450
2026-08-10	22.50	22.50	22.50	22.50	0
2026-08-07	22.50	22.50	22.50	22.50	0
2026-08-06	22.50	22.50	22.50	22.50	300
2026-08-05	22.50	22.50	22.50	22.50	70
2026-08-04	22.50	22.50	20.31	22.50	95
2026-08-03	22.50	22.50	22.50	22.50	100
2026-07-31	22.50	22.50	22.50	22.50	1
2026-07-30	22.50	22.50	22.50	22.50	0
2026-07-29	25.00	25.00	25.00	25.00	50
2026-07-28	25.00	25.00	25.00	25.00	0
2026-07-27	25.00	25.00	25.00	25.00	469
2026-07-24	25.00	25.00	25.00	25.00	68
2026-07-23	21.00	25.00	25.00	25.00	1,179
2026-07-22	21.00	21.00	21.00	21.00	202
2026-07-21	20.00	20.50	20.00	20.50	200
2026-07-20	20.00	20.00	20.00	20.00	101
2026-07-17	18.00	20.00	18.00	20.00	250
2026-07-16	18.00	18.00	18.00	18.00	0
2026-07-15	18.00	18.00	18.00	18.00	0
2026-07-14	16.00	18.00	16.00	18.00	102
2026-07-13	16.00	16.00	16.00	16.00	0
2026-07-10	16.00	16.00	16.00	16.00	0
2026-07-09	16.00	16.00	16.00	16.00	0
2026-07-08	16.00	16.00	16.00	16.00	6
2026-07-07	16.00	16.00	16.00	16.00	3
2026-07-06	13.50	16.00	13.50	16.00	162
2026-07-03	13.50	13.50	13.50	13.50	0
2026-07-02	9.00	13.50	9.00	13.50	836
2026-07-01	8.50	9.00	8.50	9.00	500
2026-06-30	7.00	7.50	7.00	7.50	1,306
2026-06-29	7.00	7.00	7.00	7.00	0
2026-06-26	7.00	7.00	7.00	7.00	0
2026-06-25	7.00	7.00	7.00	7.00	0
2026-06-24	7.00	7.00	7.00	7.00	400
2026-06-23	7.00	7.00	7.00	7.00	0
2026-06-22	7.00	7.00	7.00	7.00	0
2026-06-19	7.00	7.50	7.00	7.00	4
2026-06-18	7.00	7.00	7.00	7.00	0
2026-06-17	7.00	7.00	7.00	7.00	1,574
2026-06-16	7.00	7.00	7.00	7.00	0
2026-06-15	7.00	7.00	7.00	7.00	0
2026-06-12	7.00	7.00	7.00	7.00	2
2026-06-11	7.00	7.00	7.00	7.00	0
2026-06-10	7.00	7.00	7.00	7.00	0

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	611,086,784
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Empyrean (EME)	0.044	364,156,554
Nativo Resources (NTVO)	0.39	363,287,084