Smith & Wesson Brands, Inc. (LON:0HEM)
London · Delayed Price · Currency is GBP · Price in USD 11.67
-0.13 (-1.06%)
Feb 12, 2026, 4:41 PM GMT
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1.78% | 114 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.74 | 11.79 | 11.79 | - | 2,877 |
| Feb 10, 2026 | 11.73 | 11.87 | 11.67 | 11.79 | 11.79 | - | 926 |
| Feb 9, 2026 | 12.00 | 12.00 | 11.51 | 11.79 | 11.79 | 1.29% | 1,908 |
| Feb 6, 2026 | 11.57 | 11.77 | 11.43 | 11.64 | 11.64 | 0.61% | 1,205 |
| Feb 5, 2026 | 11.60 | 11.74 | 11.30 | 11.57 | 11.57 | - | 1,348 |
| Feb 4, 2026 | 11.45 | 12.02 | 11.45 | 11.57 | 11.57 | 2.85% | 4,354 |
| Feb 3, 2026 | 11.30 | 11.35 | 11.00 | 11.25 | 11.25 | 0.72% | 1,975 |
| Feb 2, 2026 | 10.67 | 11.17 | 10.67 | 11.17 | 11.17 | 3.99% | 1,391 |
| Jan 30, 2026 | 10.88 | 10.92 | 10.64 | 10.74 | 10.74 | -2.14% | 2,487 |
| Jan 29, 2026 | 11.19 | 11.19 | 10.69 | 10.98 | 10.98 | -1.39% | 4,312 |
| Jan 28, 2026 | 11.32 | 11.52 | 10.98 | 11.13 | 11.13 | -2.54% | 837 |
| Jan 27, 2026 | 11.50 | 11.53 | 11.07 | 11.42 | 11.42 | 1.53% | 3,423 |
| Jan 26, 2026 | 10.61 | 11.40 | 10.61 | 11.25 | 11.25 | 6.02% | 2,501 |
| Jan 23, 2026 | 10.54 | 10.70 | 10.52 | 10.61 | 10.61 | -0.56% | 498 |
| Jan 22, 2026 | 10.69 | 10.75 | 10.67 | 10.67 | 10.67 | 0.84% | 331 |
| Jan 21, 2026 | 10.65 | 10.79 | 10.54 | 10.58 | 10.58 | -1.39% | 1,422 |
| Jan 20, 2026 | 10.76 | 10.76 | 10.49 | 10.73 | 10.73 | -0.84% | 5,227 |
| Jan 16, 2026 | 11.01 | 11.08 | 10.79 | 10.82 | 10.82 | -1.64% | 541 |
| Jan 15, 2026 | 10.89 | 11.00 | 10.72 | 11.00 | 11.00 | 1.76% | 623 |
| Jan 14, 2026 | 10.71 | 10.81 | 10.65 | 10.81 | 10.81 | 0.28% | 1,394 |
| Jan 13, 2026 | 10.59 | 10.80 | 10.59 | 10.78 | 10.78 | 2.20% | 240 |
| Jan 12, 2026 | 10.90 | 10.90 | 10.52 | 10.55 | 10.55 | -0.86% | 1,742 |
| Jan 9, 2026 | 10.69 | 10.69 | 10.55 | 10.64 | 10.64 | 0.09% | 612 |
| Jan 8, 2026 | 10.35 | 10.67 | 10.26 | 10.63 | 10.63 | 3.52% | 661 |
| Jan 7, 2026 | 10.18 | 10.30 | 10.18 | 10.27 | 10.27 | 1.25% | 2,319 |
| Jan 6, 2026 | 10.11 | 10.21 | 10.06 | 10.14 | 10.14 | -1.94% | 695 |
| Jan 5, 2026 | 10.15 | 10.34 | 9.94 | 10.34 | 10.34 | 4.77% | 706 |
| Jan 2, 2026 | 9.88 | 10.02 | 9.87 | 9.87 | 9.87 | -0.37% | 83 |
| Dec 31, 2025 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | -0.42% | 162 |
| Dec 30, 2025 | 9.96 | 9.98 | 9.95 | 9.95 | 9.95 | -0.20% | 643 |
| Dec 29, 2025 | 9.94 | 10.02 | 9.92 | 9.97 | 9.97 | -0.97% | 503 |
| Dec 24, 2025 | 10.20 | 10.23 | 10.06 | 10.07 | 10.07 | -1.63% | 657 |
| Dec 23, 2025 | 10.25 | 10.25 | 10.20 | 10.24 | 10.24 | -2.36% | 2,114 |
| Dec 22, 2025 | 10.34 | 10.48 | 10.29 | 10.48 | 10.48 | 0.68% | 679 |
| Dec 19, 2025 | 10.22 | 10.41 | 10.22 | 10.41 | 10.41 | 1.20% | 743 |
| Dec 18, 2025 | 10.50 | 10.56 | 10.20 | 10.29 | 10.29 | -3.21% | 691 |
| Dec 17, 2025 | 10.65 | 10.65 | 10.57 | 10.63 | 10.50 | -0.58% | 190 |
| Dec 16, 2025 | 10.74 | 10.82 | 10.69 | 10.69 | 10.56 | -0.08% | 373 |
| Dec 15, 2025 | 10.82 | 10.82 | 10.70 | 10.70 | 10.57 | -1.30% | 526 |
| Dec 12, 2025 | 11.02 | 11.02 | 10.84 | 10.84 | 10.71 | -2.33% | 933 |
| Dec 11, 2025 | 11.19 | 11.19 | 10.93 | 11.10 | 10.96 | 0.19% | 1,911 |
| Dec 10, 2025 | 10.67 | 11.09 | 10.67 | 11.08 | 10.94 | 3.26% | 925 |
| Dec 9, 2025 | 10.76 | 10.97 | 10.68 | 10.73 | 10.60 | -0.18% | 4,361 |
| Dec 8, 2025 | 10.96 | 11.48 | 10.71 | 10.75 | 10.62 | -0.67% | 8,594 |
| Dec 5, 2025 | 9.11 | 10.91 | 9.11 | 10.82 | 10.69 | 20.64% | 67,221 |
| Dec 4, 2025 | 8.87 | 8.97 | 8.84 | 8.97 | 8.86 | 1.41% | 2,637 |
| Dec 3, 2025 | 8.80 | 8.85 | 8.70 | 8.85 | 8.74 | 2.31% | 1,401 |
| Dec 2, 2025 | 8.68 | 8.68 | 8.59 | 8.65 | 8.54 | -0.89% | 239 |
| Dec 1, 2025 | 8.67 | 8.72 | 8.63 | 8.72 | 8.62 | 0.03% | 399 |