Smarttech247 Group plc (AIM:S247)
London · Delayed Price · Currency is GBP · Price in GBX 8.02
-0.48 (-5.65%)
Sep 9, 2025, 1:13 PM GMT+1
Smarttech247 Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -5.65% | 10,533 |
| Sep 8, 2025 | 8.50 | 8.55 | 8.02 | 8.50 | 8.50 | - | 28,077 |
| Sep 5, 2025 | 8.50 | 8.60 | 8.02 | 8.50 | 8.50 | - | 2,183 |
| Sep 4, 2025 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | - | 150,373 |
| Sep 3, 2025 | 8.50 | 8.50 | 8.00 | 8.50 | 8.50 | - | 49,436 |
| Sep 2, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 52,226 |
| Sep 1, 2025 | 8.25 | 8.50 | 8.00 | 8.50 | 8.50 | - | 52,239 |
| Aug 29, 2025 | 8.30 | 8.50 | 8.28 | 8.50 | 8.50 | - | 70,000 |
| Aug 28, 2025 | 8.39 | 8.50 | 8.00 | 8.50 | 8.50 | - | 5,627 |
| Aug 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 26, 2025 | 8.28 | 8.50 | 7.75 | 8.50 | 8.50 | - | 293,454 |
| Aug 22, 2025 | 8.28 | 8.60 | 8.00 | 8.50 | 8.50 | - | 314,016 |
| Aug 21, 2025 | 8.40 | 8.98 | 7.50 | 8.50 | 8.50 | 6.25% | 340,380 |
| Aug 20, 2025 | 8.20 | 8.40 | 8.00 | 8.00 | 8.00 | - | 102,945 |
| Aug 19, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | - | 1,443 |
| Aug 18, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | - | 1,066 |
| Aug 15, 2025 | 7.83 | 8.00 | 7.50 | 8.00 | 8.00 | - | 19,006 |
| Aug 14, 2025 | 7.58 | 8.00 | 7.50 | 8.00 | 8.00 | - | 63,807 |
| Aug 13, 2025 | 7.58 | 8.00 | 7.50 | 8.00 | 8.00 | - | 7,737 |
| Aug 12, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | - | 1,410 |
| Aug 11, 2025 | 7.60 | 8.00 | 7.58 | 8.00 | 8.00 | - | 40,555 |
| Aug 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 7, 2025 | 7.52 | 8.00 | 7.50 | 8.00 | 8.00 | - | 3,462 |
| Aug 6, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 72,200 |
| Aug 5, 2025 | 7.67 | 8.00 | 7.67 | 8.00 | 8.00 | - | 627 |
| Aug 4, 2025 | 7.67 | 8.00 | 7.50 | 8.00 | 8.00 | - | 70,598 |
| Aug 1, 2025 | 7.70 | 8.00 | 7.50 | 8.00 | 8.00 | - | 9,429 |
| Jul 31, 2025 | 7.59 | 8.00 | 7.50 | 8.00 | 8.00 | -3.03% | 22,908 |
| Jul 30, 2025 | 7.53 | 8.25 | 7.53 | 8.25 | 8.25 | - | 29,416 |
| Jul 29, 2025 | 8.10 | 8.25 | 7.53 | 8.25 | 8.25 | 3.13% | 47,228 |
| Jul 28, 2025 | 7.52 | 8.00 | 7.52 | 8.00 | 8.00 | - | 2,367 |
| Jul 25, 2025 | 7.58 | 8.00 | 7.58 | 8.00 | 8.00 | - | 61,103 |
| Jul 24, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | - | 66,929 |
| Jul 23, 2025 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | - | 2,613 |
| Jul 22, 2025 | 8.38 | 8.38 | 8.00 | 8.00 | 8.00 | - | 42,919 |
| Jul 21, 2025 | 7.90 | 8.00 | 7.50 | 8.00 | 8.00 | - | 220,819 |
| Jul 18, 2025 | 8.00 | 8.10 | 7.53 | 8.00 | 8.00 | -5.88% | 38,926 |
| Jul 17, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | - | 32,972 |
| Jul 16, 2025 | 8.01 | 8.50 | 8.00 | 8.50 | 8.50 | - | 75,220 |
| Jul 15, 2025 | 8.50 | 8.56 | 8.10 | 8.50 | 8.50 | - | 203,676 |
| Jul 14, 2025 | 8.17 | 8.50 | 8.17 | 8.50 | 8.50 | - | 3,801 |
| Jul 11, 2025 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | - | 57,258 |
| Jul 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 9, 2025 | 8.17 | 8.50 | 8.17 | 8.50 | 8.50 | - | 13,990 |
| Jul 8, 2025 | 8.20 | 8.89 | 8.02 | 8.50 | 8.50 | - | 93,952 |
| Jul 7, 2025 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | - | 27,575 |
| Jul 4, 2025 | 8.55 | 8.55 | 8.00 | 8.50 | 8.50 | - | 57,705 |
| Jul 3, 2025 | 8.20 | 8.50 | 8.00 | 8.50 | 8.50 | - | 559 |
| Jul 2, 2025 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | - | 23,000 |
| Jul 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |