NYSE - Delayed Quote • USD
Super Group (SGHC) Limited (SGHC)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0000 | 3.0100 | 2.9780 | 3.0100 | 3.0100 | 298,200 |
| Apr 25, 2024 | 2.9700 | 3.0000 | 2.9000 | 2.9900 | 2.9900 | 370,400 |
| Apr 24, 2024 | 3.0500 | 3.0700 | 2.9700 | 3.0000 | 3.0000 | 322,400 |
| Apr 23, 2024 | 3.0500 | 3.1100 | 3.0400 | 3.0500 | 3.0500 | 410,200 |
| Apr 22, 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0500 | 3.0500 | 348,500 |
| Apr 19, 2024 | 3.0300 | 3.1300 | 3.0300 | 3.1000 | 3.1000 | 414,600 |
| Apr 18, 2024 | 3.0700 | 3.1100 | 3.0350 | 3.0500 | 3.0500 | 503,700 |
| Apr 17, 2024 | 3.1400 | 3.1700 | 3.0600 | 3.0800 | 3.0800 | 361,700 |
| Apr 16, 2024 | 3.1500 | 3.1600 | 3.0900 | 3.1400 | 3.1400 | 212,600 |
| Apr 15, 2024 | 3.2000 | 3.2600 | 3.1500 | 3.1600 | 3.1600 | 282,400 |
| Apr 12, 2024 | 3.3300 | 3.3800 | 3.1650 | 3.2000 | 3.2000 | 396,900 |
| Apr 11, 2024 | 3.2300 | 3.3800 | 3.2300 | 3.3700 | 3.3700 | 245,400 |
| Apr 10, 2024 | 3.2400 | 3.2900 | 3.1800 | 3.2300 | 3.2300 | 419,700 |
| Apr 9, 2024 | 3.2300 | 3.3000 | 3.2000 | 3.2900 | 3.2900 | 490,900 |
| Apr 8, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2100 | 3.2100 | 287,700 |
| Apr 5, 2024 | 3.2800 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 189,600 |
| Apr 4, 2024 | 3.3500 | 3.3550 | 3.2500 | 3.2700 | 3.2700 | 265,800 |
| Apr 3, 2024 | 3.2300 | 3.3300 | 3.2100 | 3.2900 | 3.2900 | 288,300 |
| Apr 2, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2600 | 3.2600 | 504,400 |
| Apr 1, 2024 | 3.4400 | 3.4400 | 3.3300 | 3.3300 | 3.3300 | 127,300 |
| Mar 28, 2024 | 3.3800 | 3.4650 | 3.3600 | 3.4500 | 3.4500 | 226,600 |
| Mar 27, 2024 | 3.3300 | 3.4000 | 3.2700 | 3.3800 | 3.3800 | 415,400 |
| Mar 26, 2024 | 3.4300 | 3.4300 | 3.2550 | 3.3100 | 3.3100 | 291,600 |
| Mar 25, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 99,300 |
| Mar 22, 2024 | 3.5900 | 3.6000 | 3.4100 | 3.4100 | 3.4100 | 278,300 |
| Mar 21, 2024 | 3.5000 | 3.6200 | 3.5000 | 3.6000 | 3.6000 | 224,600 |
| Mar 20, 2024 | 3.4400 | 3.5300 | 3.3600 | 3.5100 | 3.5100 | 279,300 |
| Mar 19, 2024 | 3.4000 | 3.4800 | 3.3700 | 3.4800 | 3.4800 | 158,600 |
| Mar 18, 2024 | 3.4000 | 3.4500 | 3.3800 | 3.4100 | 3.4100 | 241,400 |
| Mar 15, 2024 | 3.3800 | 3.4500 | 3.3800 | 3.4300 | 3.4300 | 749,700 |
| Mar 14, 2024 | 3.4300 | 3.4600 | 3.3500 | 3.3900 | 3.3900 | 261,100 |
| Mar 13, 2024 | 3.5200 | 3.6100 | 3.4200 | 3.4900 | 3.4900 | 392,900 |
| Mar 12, 2024 | 3.4600 | 3.6150 | 3.4500 | 3.5700 | 3.5700 | 280,200 |
| Mar 11, 2024 | 3.4500 | 3.5300 | 3.4350 | 3.4800 | 3.4800 | 293,500 |
| Mar 8, 2024 | 3.5700 | 3.6400 | 3.4750 | 3.5000 | 3.5000 | 375,200 |
| Mar 7, 2024 | 3.5900 | 3.7750 | 3.5230 | 3.5900 | 3.5900 | 635,900 |
| Mar 6, 2024 | 3.4400 | 3.5500 | 3.3560 | 3.5100 | 3.5100 | 715,900 |
| Mar 5, 2024 | 3.1800 | 3.2400 | 3.1100 | 3.1200 | 3.1200 | 308,000 |
| Mar 4, 2024 | 3.2600 | 3.2700 | 3.1900 | 3.2000 | 3.2000 | 123,500 |
| Mar 1, 2024 | 3.2900 | 3.3100 | 3.2300 | 3.2600 | 3.2600 | 210,900 |
| Feb 29, 2024 | 3.2600 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 181,300 |
| Feb 28, 2024 | 3.2000 | 3.2340 | 3.1900 | 3.2200 | 3.2200 | 152,500 |
| Feb 27, 2024 | 3.2700 | 3.2950 | 3.2300 | 3.2400 | 3.2400 | 82,000 |
| Feb 26, 2024 | 3.2000 | 3.2300 | 3.1650 | 3.2200 | 3.2200 | 203,300 |
| Feb 23, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 153,200 |
| Feb 22, 2024 | 3.2000 | 3.2300 | 3.1600 | 3.1900 | 3.1900 | 222,600 |
| Feb 21, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 177,200 |
| Feb 20, 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 187,700 |
| Feb 16, 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 531,600 |
| Feb 15, 2024 | 3.2700 | 3.3200 | 3.2200 | 3.3200 | 3.3200 | 236,300 |
| Feb 14, 2024 | 3.2000 | 3.2600 | 3.1850 | 3.2500 | 3.2500 | 232,600 |
| Feb 13, 2024 | 3.2200 | 3.2600 | 3.1200 | 3.1500 | 3.1500 | 484,300 |
| Feb 12, 2024 | 3.3600 | 3.4100 | 3.3200 | 3.3800 | 3.3800 | 435,000 |
| Feb 9, 2024 | 3.2500 | 3.3650 | 3.2330 | 3.3100 | 3.3100 | 247,500 |
| Feb 8, 2024 | 3.1200 | 3.2700 | 3.0700 | 3.2700 | 3.2700 | 684,200 |
| Feb 7, 2024 | 3.1100 | 3.1410 | 3.0710 | 3.1100 | 3.1100 | 367,000 |
| Feb 6, 2024 | 3.0500 | 3.1500 | 3.0370 | 3.1300 | 3.1300 | 150,200 |
| Feb 5, 2024 | 3.1200 | 3.1280 | 3.0400 | 3.0600 | 3.0600 | 329,000 |
| Feb 2, 2024 | 3.1600 | 3.2200 | 3.1250 | 3.1500 | 3.1500 | 270,300 |
| Feb 1, 2024 | 3.1700 | 3.2300 | 3.1350 | 3.2100 | 3.2100 | 449,900 |
| Jan 31, 2024 | 3.2000 | 3.2700 | 3.1200 | 3.1300 | 3.1300 | 430,000 |
| Jan 30, 2024 | 3.2650 | 3.2700 | 3.2000 | 3.2100 | 3.2100 | 159,500 |
| Jan 29, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2600 | 3.2600 | 205,600 |
| Jan 26, 2024 | 3.2100 | 3.2790 | 3.1300 | 3.1400 | 3.1400 | 167,100 |
| Jan 25, 2024 | 3.1400 | 3.3100 | 3.1300 | 3.1900 | 3.1900 | 470,200 |
| Jan 24, 2024 | 3.1900 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 259,300 |
| Jan 23, 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1400 | 3.1400 | 277,800 |
| Jan 22, 2024 | 3.0200 | 3.1300 | 3.0000 | 3.1200 | 3.1200 | 324,600 |
| Jan 19, 2024 | 2.9600 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 479,400 |
| Jan 18, 2024 | 2.9400 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 635,500 |
| Jan 17, 2024 | 2.8000 | 2.9450 | 2.8000 | 2.9400 | 2.9400 | 439,400 |
| Jan 16, 2024 | 2.7200 | 2.8900 | 2.7150 | 2.8700 | 2.8700 | 647,000 |
| Jan 12, 2024 | 2.8000 | 2.8700 | 2.7250 | 2.7400 | 2.7400 | 384,900 |
| Jan 11, 2024 | 2.7100 | 2.7600 | 2.6900 | 2.7500 | 2.7500 | 403,800 |
| Jan 10, 2024 | 2.6700 | 2.7600 | 2.6300 | 2.7600 | 2.7600 | 437,000 |
| Jan 9, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 319,900 |
| Jan 8, 2024 | 2.7300 | 2.8000 | 2.6700 | 2.8000 | 2.8000 | 273,500 |
| Jan 5, 2024 | 2.8000 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 646,300 |
| Jan 4, 2024 | 2.9900 | 2.9900 | 2.7900 | 2.8300 | 2.8300 | 284,800 |
| Jan 3, 2024 | 3.0900 | 3.0900 | 2.8950 | 2.9100 | 2.9100 | 428,900 |
| Jan 2, 2024 | 3.1100 | 3.1600 | 3.0500 | 3.0600 | 3.0600 | 188,000 |
| Dec 29, 2023 | 3.2600 | 3.2600 | 3.1300 | 3.1700 | 3.1700 | 208,400 |
| Dec 28, 2023 | 3.1500 | 3.2700 | 3.1500 | 3.2500 | 3.2500 | 191,300 |
| Dec 27, 2023 | 3.1100 | 3.2200 | 3.1000 | 3.2100 | 3.2100 | 245,900 |
| Dec 26, 2023 | 3.0400 | 3.1300 | 3.0200 | 3.1300 | 3.1300 | 234,900 |
| Dec 22, 2023 | 3.0900 | 3.0900 | 3.0350 | 3.0500 | 3.0500 | 303,500 |
| Dec 21, 2023 | 3.0300 | 3.0700 | 2.9950 | 3.0500 | 3.0500 | 294,800 |
| Dec 20, 2023 | 3.0500 | 3.0900 | 2.9900 | 2.9900 | 2.9900 | 420,100 |
| Dec 19, 2023 | 3.0300 | 3.0700 | 3.0000 | 3.0300 | 3.0300 | 482,000 |
| Dec 18, 2023 | 2.9700 | 3.0400 | 2.9600 | 3.0000 | 3.0000 | 384,100 |
| Dec 15, 2023 | 3.0300 | 3.0500 | 2.9100 | 3.0000 | 3.0000 | 876,000 |
| Dec 14, 2023 | 3.1700 | 3.2000 | 2.9600 | 3.0300 | 3.0300 | 735,100 |
| Dec 13, 2023 | 2.9800 | 3.1700 | 2.9800 | 3.1700 | 3.1700 | 621,600 |
| Dec 12, 2023 | 2.9800 | 3.0050 | 2.9700 | 3.0000 | 3.0000 | 271,200 |
| Dec 11, 2023 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 223,000 |
| Dec 8, 2023 | 3.0200 | 3.0400 | 2.9500 | 3.0000 | 3.0000 | 416,600 |
| Dec 7, 2023 | 3.0900 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 312,000 |
| Dec 6, 2023 | 2.9900 | 3.1150 | 2.9900 | 3.0900 | 3.0900 | 620,900 |
| Dec 5, 2023 | 2.9800 | 3.0300 | 2.9000 | 2.9800 | 2.9800 | 477,700 |
| Dec 4, 2023 | 3.1000 | 3.1300 | 3.0100 | 3.0300 | 3.0300 | 413,100 |
| Dec 1, 2023 | 3.0500 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 1,091,800 |
| Nov 30, 2023 | 3.0500 | 3.0500 | 3.0000 | 3.0400 | 3.0400 | 194,500 |
| Nov 29, 2023 | 3.0300 | 3.1400 | 2.9700 | 3.0300 | 3.0300 | 356,300 |
| Nov 28, 2023 | 2.9900 | 3.0500 | 2.9400 | 3.0400 | 3.0400 | 417,700 |
| Nov 27, 2023 | 3.0300 | 3.0600 | 2.9700 | 3.0000 | 3.0000 | 166,800 |
| Nov 24, 2023 | 3.0800 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 104,800 |
| Nov 22, 2023 | 3.0000 | 3.1800 | 2.9750 | 3.1000 | 3.1000 | 583,500 |
| Nov 21, 2023 | 3.1500 | 3.1700 | 3.0700 | 3.0800 | 3.0800 | 238,500 |
| Nov 20, 2023 | 3.3200 | 3.3200 | 3.1700 | 3.1800 | 3.1800 | 222,800 |
| Nov 17, 2023 | 3.2500 | 3.3450 | 3.2000 | 3.3200 | 3.3200 | 401,500 |
| Nov 16, 2023 | 3.2500 | 3.3600 | 3.2350 | 3.2500 | 3.2500 | 359,900 |
| Nov 15, 2023 | 3.3700 | 3.4500 | 3.2700 | 3.3000 | 3.3000 | 342,600 |
| Nov 14, 2023 | 3.2900 | 3.4800 | 3.2300 | 3.4400 | 3.4400 | 598,800 |
| Nov 13, 2023 | 3.3900 | 3.3900 | 3.2300 | 3.2500 | 3.2500 | 317,900 |
| Nov 10, 2023 | 3.4900 | 3.5190 | 3.2700 | 3.4200 | 3.4200 | 325,200 |
| Nov 9, 2023 | 3.8100 | 3.8600 | 3.5300 | 3.5300 | 3.5300 | 374,000 |
| Nov 8, 2023 | 3.8600 | 3.8630 | 3.7400 | 3.8300 | 3.8300 | 277,800 |
| Nov 7, 2023 | 3.7200 | 3.8750 | 3.6800 | 3.8300 | 3.8300 | 418,700 |
| Nov 6, 2023 | 3.8000 | 3.8450 | 3.6500 | 3.7000 | 3.7000 | 328,300 |
| Nov 3, 2023 | 3.8300 | 3.8400 | 3.6650 | 3.8300 | 3.8300 | 427,900 |
| Nov 2, 2023 | 3.7200 | 3.7900 | 3.6400 | 3.7800 | 3.7800 | 253,100 |
| Nov 1, 2023 | 3.7700 | 3.7900 | 3.5600 | 3.6300 | 3.6300 | 287,500 |
| Oct 31, 2023 | 3.8300 | 3.8800 | 3.6500 | 3.8300 | 3.8300 | 656,500 |
| Oct 30, 2023 | 3.5800 | 3.7500 | 3.4600 | 3.7500 | 3.7500 | 205,100 |
| Oct 27, 2023 | 3.5400 | 3.6000 | 3.4400 | 3.5200 | 3.5200 | 280,300 |
| Oct 26, 2023 | 3.5800 | 3.6200 | 3.4800 | 3.5700 | 3.5700 | 262,500 |
| Oct 25, 2023 | 3.5600 | 3.6300 | 3.5000 | 3.5600 | 3.5600 | 165,600 |
| Oct 24, 2023 | 3.4500 | 3.6100 | 3.4500 | 3.6000 | 3.6000 | 216,200 |
| Oct 23, 2023 | 3.5000 | 3.5500 | 3.4200 | 3.4300 | 3.4300 | 212,500 |
| Oct 20, 2023 | 3.5500 | 3.5900 | 3.4300 | 3.5200 | 3.5200 | 319,900 |
| Oct 19, 2023 | 3.3800 | 3.5300 | 3.3500 | 3.4400 | 3.4400 | 213,400 |
| Oct 18, 2023 | 3.6800 | 3.7200 | 3.4300 | 3.4400 | 3.4400 | 267,600 |
| Oct 17, 2023 | 3.7000 | 3.7750 | 3.6300 | 3.7400 | 3.7400 | 214,600 |
| Oct 16, 2023 | 3.8400 | 3.8400 | 3.6200 | 3.7400 | 3.7400 | 249,000 |
| Oct 13, 2023 | 3.8400 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 208,000 |
| Oct 12, 2023 | 3.7300 | 3.8450 | 3.6900 | 3.8000 | 3.8000 | 181,100 |
| Oct 11, 2023 | 3.7900 | 3.8050 | 3.6500 | 3.7800 | 3.7800 | 526,200 |
| Oct 10, 2023 | 3.6700 | 3.7800 | 3.6350 | 3.7000 | 3.7000 | 296,600 |
| Oct 9, 2023 | 3.6100 | 3.7000 | 3.5200 | 3.6700 | 3.6700 | 169,000 |
| Oct 6, 2023 | 3.4600 | 3.6400 | 3.4150 | 3.6300 | 3.6300 | 137,800 |
| Oct 5, 2023 | 3.5500 | 3.5500 | 3.3000 | 3.4800 | 3.4800 | 325,000 |
| Oct 4, 2023 | 3.5600 | 3.6000 | 3.4600 | 3.5600 | 3.5600 | 196,200 |
| Oct 3, 2023 | 3.6000 | 3.6200 | 3.5200 | 3.5900 | 3.5900 | 185,300 |
| Oct 2, 2023 | 3.6400 | 3.6650 | 3.4300 | 3.6000 | 3.6000 | 212,300 |
| Sep 29, 2023 | 3.7100 | 3.7200 | 3.5750 | 3.6900 | 3.6900 | 470,000 |
| Sep 28, 2023 | 3.5700 | 3.7500 | 3.5200 | 3.7000 | 3.7000 | 313,200 |
| Sep 27, 2023 | 3.4900 | 3.5800 | 3.4350 | 3.5700 | 3.5700 | 246,400 |
| Sep 26, 2023 | 3.4600 | 3.5250 | 3.4000 | 3.4800 | 3.4800 | 137,900 |
| Sep 25, 2023 | 3.4200 | 3.5050 | 3.2400 | 3.4700 | 3.4700 | 215,400 |
| Sep 22, 2023 | 3.5100 | 3.5600 | 3.4700 | 3.5000 | 3.5000 | 160,400 |
| Sep 21, 2023 | 3.4600 | 3.5400 | 3.3900 | 3.5000 | 3.5000 | 179,000 |
| Sep 20, 2023 | 3.5800 | 3.6500 | 3.5100 | 3.5300 | 3.5300 | 166,900 |
| Sep 19, 2023 | 3.5300 | 3.6100 | 3.4850 | 3.5800 | 3.5800 | 221,200 |
| Sep 18, 2023 | 3.4900 | 3.5500 | 3.4000 | 3.5200 | 3.5200 | 227,000 |
| Sep 15, 2023 | 3.5600 | 3.5600 | 3.4300 | 3.5000 | 3.5000 | 697,600 |
| Sep 14, 2023 | 3.5300 | 3.5500 | 3.4750 | 3.5500 | 3.5500 | 341,700 |
| Sep 13, 2023 | 3.5500 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 183,900 |
| Sep 12, 2023 | 3.6000 | 3.7100 | 3.5100 | 3.5600 | 3.5600 | 352,900 |
| Sep 11, 2023 | 3.6500 | 3.6600 | 3.5700 | 3.6100 | 3.6100 | 255,600 |
| Sep 8, 2023 | 3.5700 | 3.6680 | 3.5400 | 3.6500 | 3.6500 | 213,000 |
| Sep 7, 2023 | 3.6700 | 3.6850 | 3.5800 | 3.6000 | 3.6000 | 415,800 |
| Sep 6, 2023 | 3.6800 | 3.7100 | 3.5780 | 3.6700 | 3.6700 | 270,300 |
| Sep 5, 2023 | 3.7800 | 3.8420 | 3.6500 | 3.7100 | 3.7100 | 230,500 |
| Sep 1, 2023 | 3.7900 | 3.8900 | 3.7900 | 3.8700 | 3.8700 | 219,400 |
| Aug 31, 2023 | 3.7600 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 377,100 |
| Aug 30, 2023 | 3.8500 | 3.8700 | 3.7750 | 3.8100 | 3.8100 | 285,600 |
| Aug 29, 2023 | 3.7700 | 3.9280 | 3.7350 | 3.8700 | 3.8700 | 462,300 |
| Aug 28, 2023 | 3.6300 | 3.8300 | 3.6150 | 3.7800 | 3.7800 | 392,000 |
| Aug 25, 2023 | 3.5300 | 3.7400 | 3.5300 | 3.6800 | 3.6800 | 337,900 |
| Aug 24, 2023 | 3.5400 | 3.6600 | 3.5300 | 3.5300 | 3.5300 | 321,100 |
| Aug 23, 2023 | 3.4100 | 3.6400 | 3.4100 | 3.6000 | 3.6000 | 398,600 |
| Aug 22, 2023 | 3.4100 | 3.5000 | 3.2900 | 3.4600 | 3.4600 | 324,300 |
| Aug 21, 2023 | 3.4700 | 3.5300 | 3.2300 | 3.4100 | 3.4100 | 510,300 |
| Aug 18, 2023 | 3.4500 | 3.6000 | 3.3200 | 3.4800 | 3.4800 | 564,100 |
| Aug 17, 2023 | 3.1950 | 3.5900 | 3.1700 | 3.4100 | 3.4100 | 1,341,300 |
| Aug 16, 2023 | 2.9500 | 3.0100 | 2.8400 | 2.9300 | 2.9300 | 404,600 |
| Aug 15, 2023 | 3.1100 | 3.1300 | 2.9400 | 2.9500 | 2.9500 | 314,300 |
| Aug 14, 2023 | 3.0600 | 3.1600 | 3.0000 | 3.1200 | 3.1200 | 146,600 |
| Aug 11, 2023 | 3.0500 | 3.1500 | 3.0100 | 3.1100 | 3.1100 | 156,900 |
| Aug 10, 2023 | 3.1600 | 3.2500 | 3.0720 | 3.1100 | 3.1100 | 328,000 |
| Aug 9, 2023 | 3.1000 | 3.1700 | 2.9800 | 3.1300 | 3.1300 | 248,600 |
| Aug 8, 2023 | 2.9900 | 3.1000 | 2.9500 | 3.0900 | 3.0900 | 178,400 |
| Aug 7, 2023 | 2.9900 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 180,600 |
| Aug 4, 2023 | 2.9500 | 3.0100 | 2.9500 | 2.9800 | 2.9800 | 152,100 |
| Aug 3, 2023 | 2.9500 | 2.9800 | 2.8900 | 2.9400 | 2.9400 | 229,600 |
| Aug 2, 2023 | 2.9300 | 3.0000 | 2.8900 | 2.9700 | 2.9700 | 132,600 |
| Aug 1, 2023 | 3.0200 | 3.0380 | 2.9250 | 3.0100 | 3.0100 | 150,000 |
| Jul 31, 2023 | 3.0400 | 3.0900 | 3.0000 | 3.0300 | 3.0300 | 379,500 |
| Jul 28, 2023 | 3.0000 | 3.0600 | 2.9700 | 3.0400 | 3.0400 | 228,300 |
| Jul 27, 2023 | 3.1000 | 3.1390 | 2.9750 | 3.0000 | 3.0000 | 288,400 |
| Jul 26, 2023 | 3.1700 | 3.2530 | 3.0700 | 3.0800 | 3.0800 | 502,300 |
| Jul 25, 2023 | 3.3900 | 3.4400 | 3.1800 | 3.2300 | 3.2300 | 252,700 |
| Jul 24, 2023 | 3.3900 | 3.4600 | 3.3200 | 3.4100 | 3.4100 | 194,400 |
| Jul 21, 2023 | 3.3100 | 3.4500 | 3.2700 | 3.3800 | 3.3800 | 954,100 |
| Jul 20, 2023 | 3.2500 | 3.3700 | 3.2250 | 3.3200 | 3.3200 | 346,400 |
| Jul 19, 2023 | 3.2100 | 3.2600 | 3.1700 | 3.2300 | 3.2300 | 220,700 |
| Jul 18, 2023 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 250,500 |
| Jul 17, 2023 | 2.9700 | 3.1200 | 2.9700 | 3.0900 | 3.0900 | 225,400 |
| Jul 14, 2023 | 2.9700 | 3.0350 | 2.9500 | 2.9700 | 2.9700 | 205,900 |
| Jul 13, 2023 | 2.9000 | 3.0700 | 2.9000 | 3.0300 | 3.0300 | 225,600 |
| Jul 12, 2023 | 2.9500 | 3.0100 | 2.8800 | 2.9000 | 2.9000 | 469,000 |
| Jul 11, 2023 | 2.8900 | 3.0000 | 2.8700 | 2.9300 | 2.9300 | 219,900 |
| Jul 10, 2023 | 2.8200 | 2.9620 | 2.8100 | 2.8900 | 2.8900 | 209,100 |
| Jul 7, 2023 | 2.7200 | 2.8850 | 2.7200 | 2.8700 | 2.8700 | 282,600 |
| Jul 6, 2023 | 2.7500 | 2.7900 | 2.6800 | 2.7200 | 2.7200 | 237,600 |
| Jul 5, 2023 | 2.9700 | 2.9700 | 2.7700 | 2.8000 | 2.8000 | 259,900 |
| Jul 3, 2023 | 2.9000 | 2.9700 | 2.8410 | 2.9500 | 2.9500 | 139,000 |
| Jun 30, 2023 | 2.9800 | 3.0300 | 2.8700 | 2.9000 | 2.9000 | 451,100 |
| Jun 29, 2023 | 2.7900 | 2.9500 | 2.7700 | 2.9100 | 2.9100 | 449,000 |
| Jun 28, 2023 | 2.8100 | 2.8800 | 2.7200 | 2.7900 | 2.7900 | 557,600 |
| Jun 27, 2023 | 3.0100 | 3.0650 | 2.7400 | 2.8700 | 2.8700 | 879,500 |
| Jun 26, 2023 | 3.7700 | 3.8300 | 2.8600 | 3.0300 | 3.0300 | 2,188,900 |
| Jun 23, 2023 | 3.8900 | 3.9900 | 3.6000 | 3.8200 | 3.8200 | 18,219,600 |
| Jun 22, 2023 | 3.9300 | 4.0000 | 3.6900 | 4.0000 | 4.0000 | 533,600 |
| Jun 21, 2023 | 3.9500 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 590,100 |
| Jun 20, 2023 | 3.9000 | 3.9800 | 3.7700 | 3.9700 | 3.9700 | 394,700 |
| Jun 16, 2023 | 3.6100 | 3.8100 | 3.6100 | 3.7500 | 3.7500 | 343,100 |
| Jun 15, 2023 | 3.6200 | 3.7100 | 3.5600 | 3.6500 | 3.6500 | 430,200 |
| Jun 14, 2023 | 3.6200 | 3.7500 | 3.5900 | 3.7000 | 3.7000 | 356,500 |
| Jun 13, 2023 | 3.5300 | 3.6600 | 3.5300 | 3.6600 | 3.6600 | 421,800 |
| Jun 12, 2023 | 3.4000 | 3.6400 | 3.3900 | 3.5600 | 3.5600 | 386,900 |
| Jun 9, 2023 | 3.3100 | 3.4400 | 3.2500 | 3.4400 | 3.4400 | 313,500 |
| Jun 8, 2023 | 3.2600 | 3.4300 | 3.2500 | 3.3300 | 3.3300 | 312,800 |
| Jun 7, 2023 | 3.2900 | 3.3500 | 3.2300 | 3.3200 | 3.3200 | 172,000 |
| Jun 6, 2023 | 3.1900 | 3.4050 | 3.1900 | 3.3100 | 3.3100 | 170,900 |
| Jun 5, 2023 | 3.2100 | 3.3000 | 3.1000 | 3.2500 | 3.2500 | 283,900 |
| Jun 2, 2023 | 3.1500 | 3.2400 | 3.0300 | 3.1700 | 3.1700 | 136,800 |
| Jun 1, 2023 | 2.8700 | 3.1200 | 2.8700 | 3.1000 | 3.1000 | 248,900 |
| May 31, 2023 | 2.9300 | 2.9700 | 2.8600 | 2.9100 | 2.9100 | 131,300 |
| May 30, 2023 | 3.0500 | 3.0600 | 2.8400 | 2.9400 | 2.9400 | 360,400 |
| May 26, 2023 | 3.1100 | 3.3900 | 3.0200 | 3.1000 | 3.1000 | 480,900 |
| May 25, 2023 | 3.3900 | 3.4500 | 3.0300 | 3.0700 | 3.0700 | 364,600 |
| May 24, 2023 | 3.3800 | 3.5400 | 3.2300 | 3.4300 | 3.4300 | 432,300 |
| May 23, 2023 | 3.6600 | 3.7300 | 3.4100 | 3.5400 | 3.5400 | 412,200 |
| May 22, 2023 | 3.7100 | 3.7250 | 3.5400 | 3.6500 | 3.6500 | 391,000 |
| May 19, 2023 | 3.7500 | 3.8800 | 3.6700 | 3.6700 | 3.6700 | 175,500 |
| May 18, 2023 | 3.8400 | 3.8600 | 3.6500 | 3.7200 | 3.7200 | 246,900 |
| May 17, 2023 | 3.6800 | 3.8800 | 3.6700 | 3.8800 | 3.8800 | 178,600 |
| May 16, 2023 | 3.6600 | 3.7600 | 3.6500 | 3.7000 | 3.7000 | 99,300 |
| May 15, 2023 | 3.8000 | 3.8000 | 3.6200 | 3.7300 | 3.7300 | 270,100 |
| May 12, 2023 | 3.8300 | 3.8700 | 3.7500 | 3.8500 | 3.8500 | 105,200 |
| May 11, 2023 | 3.7900 | 3.8500 | 3.6800 | 3.7800 | 3.7800 | 98,200 |
| May 10, 2023 | 3.7350 | 3.8850 | 3.7300 | 3.8600 | 3.8600 | 78,500 |
| May 9, 2023 | 3.7500 | 3.8100 | 3.6600 | 3.7500 | 3.7500 | 124,200 |
| May 8, 2023 | 3.6300 | 3.7900 | 3.5600 | 3.7900 | 3.7900 | 192,700 |
| May 5, 2023 | 3.4400 | 3.6600 | 3.4000 | 3.6600 | 3.6600 | 183,800 |
| May 4, 2023 | 3.4300 | 3.5300 | 3.3200 | 3.4100 | 3.4100 | 83,200 |
| May 3, 2023 | 3.3600 | 3.5300 | 3.3400 | 3.4700 | 3.4700 | 117,800 |
| May 2, 2023 | 3.4100 | 3.6000 | 3.3100 | 3.4000 | 3.4000 | 167,300 |
| May 1, 2023 | 3.6800 | 3.6800 | 3.4300 | 3.4900 | 3.4900 | 168,300 |
| Apr 28, 2023 | 3.5500 | 3.6600 | 3.5080 | 3.6000 | 3.6000 | 45,100 |
| Apr 27, 2023 | 3.4900 | 3.5300 | 3.4200 | 3.4900 | 3.4900 | 64,200 |
Related Tickers
KNDGF Kindred Group plc
11.89
0.00%
ACX.DE bet-at-home.com AG
2.5100
+5.46%
GMVHY Entain Plc
9.78
-3.46%
ENT.L Entain Plc
784.20
-3.09%
GAN GAN Limited
1.2200
0.00%
RSI Rush Street Interactive, Inc.
6.06
+1.85%
KIND-SDB.ST Kindred Group plc
123.10
-0.40%
ELYS Elys BMG Group, Inc.
0.1341
+9.09%
FLTR.L Flutter Entertainment plc
14,935.00
+0.40%
LNW Light & Wonder, Inc.
91.31
-1.72%