Smith & Wesson Brands, Inc. (LON:0HEM)
London · Delayed Price · Currency is GBP · Price in USD 10.06
+0.14 (1.42%)
At close: Oct 14, 2025
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 9.93 | 10.06 | 9.93 | 10.06 | 10.06 | 1.42% | 316 |
| Oct 13, 2025 | 9.95 | 10.08 | 9.92 | 9.92 | 9.92 | -0.75% | 581 |
| Oct 10, 2025 | 10.21 | 10.23 | 9.92 | 10.00 | 10.00 | -1.15% | 3,344 |
| Oct 9, 2025 | 10.30 | 10.30 | 10.10 | 10.11 | 10.11 | 0.41% | 182 |
| Oct 8, 2025 | 9.90 | 10.09 | 9.85 | 10.07 | 10.07 | 2.22% | 1,751 |
| Oct 7, 2025 | 9.93 | 9.93 | 9.81 | 9.85 | 9.85 | 0.37% | 3,569 |
| Oct 6, 2025 | 9.94 | 10.00 | 9.81 | 9.82 | 9.82 | -1.09% | 2,870 |
| Oct 3, 2025 | 9.86 | 9.95 | 9.85 | 9.92 | 9.92 | 1.72% | 3,307 |
| Oct 2, 2025 | 9.87 | 9.92 | 9.75 | 9.76 | 9.76 | -0.75% | 1,419 |
| Oct 1, 2025 | 9.75 | 9.86 | 9.75 | 9.83 | 9.83 | 1.70% | 372 |
| Sep 30, 2025 | 9.72 | 9.75 | 9.61 | 9.67 | 9.67 | -0.76% | 424 |
| Sep 29, 2025 | 9.74 | 10.25 | 9.60 | 9.74 | 9.74 | 0.97% | 3,417 |
| Sep 26, 2025 | 9.47 | 9.65 | 9.47 | 9.65 | 9.65 | 2.93% | 1,196 |
| Sep 25, 2025 | 9.40 | 9.41 | 9.29 | 9.37 | 9.37 | -1.21% | 458 |
| Sep 24, 2025 | 9.65 | 9.68 | 9.49 | 9.49 | 9.49 | -2.47% | 2,510 |
| Sep 23, 2025 | 9.43 | 9.91 | 9.34 | 9.73 | 9.73 | 4.12% | 7,135 |
| Sep 22, 2025 | 9.34 | 9.34 | 9.22 | 9.34 | 9.34 | -1.99% | 788 |
| Sep 19, 2025 | 9.51 | 9.59 | 9.48 | 9.53 | 9.53 | 3.02% | 913 |
| Sep 18, 2025 | 9.38 | 9.38 | 9.25 | 9.25 | 9.25 | -2.93% | 918 |
| Sep 17, 2025 | 9.38 | 9.53 | 9.34 | 9.53 | 9.40 | 0.85% | 225 |
| Sep 16, 2025 | 9.50 | 9.63 | 9.43 | 9.45 | 9.32 | 0.74% | 2,467 |
| Sep 15, 2025 | 9.24 | 9.38 | 9.15 | 9.38 | 9.25 | 0.02% | 3,599 |
| Sep 12, 2025 | 9.42 | 9.50 | 9.27 | 9.38 | 9.25 | -0.53% | 5,055 |
| Sep 11, 2025 | 9.90 | 10.00 | 9.08 | 9.43 | 9.30 | 8.64% | 12,035 |
| Sep 10, 2025 | 8.78 | 8.80 | 8.59 | 8.68 | 8.56 | -0.75% | 2,402 |
| Sep 9, 2025 | 8.87 | 8.92 | 8.69 | 8.75 | 8.62 | -1.73% | 7,595 |
| Sep 8, 2025 | 8.69 | 8.90 | 8.53 | 8.90 | 8.78 | 0.38% | 2,436 |
| Sep 5, 2025 | 8.45 | 9.10 | 8.42 | 8.87 | 8.74 | 9.85% | 20,854 |
| Sep 4, 2025 | 8.09 | 8.10 | 8.02 | 8.07 | 7.96 | -0.43% | 5,529 |
| Sep 3, 2025 | 8.19 | 8.20 | 8.11 | 8.11 | 7.99 | 0.07% | 2,472 |
| Sep 2, 2025 | 8.17 | 8.22 | 8.10 | 8.10 | 7.99 | -0.64% | 982 |
| Aug 29, 2025 | 8.08 | 8.18 | 8.08 | 8.15 | 8.04 | 1.00% | 870 |
| Aug 28, 2025 | 8.19 | 8.20 | 8.07 | 8.07 | 7.96 | -1.47% | 1,303 |
| Aug 27, 2025 | 8.15 | 8.20 | 8.13 | 8.19 | 8.08 | 0.73% | 574 |
| Aug 26, 2025 | 8.21 | 8.27 | 8.13 | 8.13 | 8.02 | -0.95% | 888 |
| Aug 25, 2025 | 8.20 | 8.21 | 8.14 | 8.21 | 8.10 | -0.24% | 3,457 |
| Aug 22, 2025 | 8.04 | 8.23 | 7.98 | 8.23 | 8.12 | 3.78% | 1,051 |
| Aug 21, 2025 | 7.86 | 7.98 | 7.86 | 7.93 | 7.82 | 0.23% | 361 |
| Aug 20, 2025 | 8.05 | 8.05 | 7.91 | 7.91 | 7.80 | -1.00% | 1,909 |
| Aug 19, 2025 | 8.12 | 8.16 | 7.99 | 7.99 | 7.88 | -2.01% | 2,141 |
| Aug 18, 2025 | 8.09 | 8.16 | 8.06 | 8.16 | 8.04 | 1.12% | 999 |
| Aug 15, 2025 | 8.20 | 8.23 | 8.07 | 8.07 | 7.95 | -0.55% | 48 |
| Aug 14, 2025 | 8.20 | 8.22 | 8.10 | 8.11 | 8.00 | -1.83% | 292 |
| Aug 13, 2025 | 8.20 | 8.28 | 8.18 | 8.26 | 8.15 | 0.93% | 1,134 |
| Aug 12, 2025 | 8.05 | 8.19 | 8.05 | 8.19 | 8.07 | 2.56% | 259 |
| Aug 11, 2025 | 8.04 | 8.04 | 7.98 | 7.98 | 7.87 | -1.16% | 776 |
| Aug 8, 2025 | 8.05 | 8.09 | 7.95 | 8.08 | 7.96 | 2.36% | 1,906 |
| Aug 7, 2025 | 8.00 | 8.03 | 7.83 | 7.89 | 7.78 | -0.40% | 2,188 |
| Aug 6, 2025 | 8.08 | 8.14 | 7.92 | 7.92 | 7.81 | -1.72% | 378 |
| Aug 5, 2025 | 7.91 | 8.06 | 7.89 | 8.06 | 7.95 | 2.40% | 801 |