The Smarter Web Company Plc (AQU:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 46.25
+6.25 (15.63%)
At close: Jan 12, 2026
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 15.63% | - |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | - |
| Jan 8, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.85% | - |
| Jan 7, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.53% | - |
| Jan 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 8.97% | - |
| Jan 5, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 10.69% | - |
| Jan 2, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | - |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.99% | - |
| Dec 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.75% | - |
| Dec 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.48% | - |
| Dec 24, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -4.26% | - |
| Dec 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.40% | - |
| Dec 22, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | - |
| Dec 19, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.42% | - |
| Dec 18, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.40% | - |
| Dec 17, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | - |
| Dec 15, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -8.23% | - |
| Dec 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.47% | - |
| Dec 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -5.81% | - |
| Dec 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Dec 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.02% | - |
| Dec 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -3.49% | - |
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Dec 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.45% | - |
| Dec 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | - |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6.17% | - |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -15.63% | - |
| Nov 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.87% | - |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 5.95% | - |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | - |
| Nov 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.02% | - |
| Nov 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 5.06% | - |
| Nov 21, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -10.23% | - |
| Nov 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -7.37% | - |
| Nov 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -3.06% | - |
| Nov 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Nov 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.90% | - |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Nov 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | - |
| Nov 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 8.04% | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 17.89% | - |
| Nov 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -7.77% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 17.05% | - |
| Nov 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -11.11% | - |
| Nov 3, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -7.48% | - |
| Oct 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Oct 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | - |