The Smarter Web Company Plc (AQU:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 102.50
-16.50 (-13.87%)
At close: Sep 2, 2025
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -13.87% | - |
| Sep 1, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Aug 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -10.34% | - |
| Aug 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.75% | - |
| Aug 26, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -6.56% | - |
| Aug 22, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -3.17% | - |
| Aug 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -4.55% | - |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -8.33% | - |
| Aug 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.35% | - |
| Aug 18, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -8.00% | - |
| Aug 15, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -6.25% | - |
| Aug 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | - |
| Aug 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.45% | - |
| Aug 12, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -3.33% | - |
| Aug 11, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 7.14% | - |
| Aug 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.20% | - |
| Aug 7, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 3.75% | - |
| Aug 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -6.98% | - |
| Aug 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.18% | - |
| Aug 1, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -10.53% | - |
| Jul 31, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 7.95% | - |
| Jul 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 7.32% | - |
| Jul 29, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -15.46% | - |
| Jul 28, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 11.49% | - |
| Jul 25, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - | - |
| Jul 24, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -3.33% | - |
| Jul 23, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.23% | - |
| Jul 22, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -13.89% | - |
| Jul 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.70% | - |
| Jul 18, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -7.50% | - |
| Jul 17, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15.38% | - |
| Jul 16, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -15.45% | - |
| Jul 15, 2025 | 307.50 | 307.50 | 307.50 | 307.50 | 307.50 | -11.51% | - |
| Jul 14, 2025 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | -11.46% | - |
| Jul 11, 2025 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 7.53% | - |
| Jul 10, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | -9.32% | - |
| Jul 9, 2025 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 21.97% | - |
| Jul 8, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10.92% | - |
| Jul 7, 2025 | 297.50 | 297.50 | 297.50 | 297.50 | 297.50 | -7.75% | - |
| Jul 4, 2025 | 322.50 | 322.50 | 322.50 | 322.50 | 322.50 | -2.27% | - |
| Jul 3, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 8.20% | - |
| Jul 2, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 24.49% | - |
| Jul 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | - |
| Jun 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 25.00% | - |
| Jun 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -15.79% | - |
| Jun 26, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | -18.80% | - |
| Jun 25, 2025 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | -29.09% | - |
| Jun 24, 2025 | 412.50 | 412.50 | 412.50 | 412.50 | 412.50 | -14.06% | - |