Smith & Wesson Brands, Inc. (LON:0HEM)
London · Delayed Price · Currency is GBP · Price in USD 10.72
-0.13 (-1.17%)
Dec 15, 2025, 3:58 PM BST
Smith & Wesson Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 10.82 | 10.82 | 10.70 | 10.71 | 10.71 | -1.21% | 479 |
| Dec 12, 2025 | 11.02 | 11.02 | 10.84 | 10.84 | 10.84 | -2.33% | 933 |
| Dec 11, 2025 | 11.19 | 11.19 | 10.93 | 11.10 | 11.10 | 0.19% | 1,911 |
| Dec 10, 2025 | 10.67 | 11.09 | 10.67 | 11.08 | 11.08 | 3.26% | 925 |
| Dec 9, 2025 | 10.76 | 10.97 | 10.68 | 10.73 | 10.73 | -0.18% | 4,361 |
| Dec 8, 2025 | 10.96 | 11.48 | 10.71 | 10.75 | 10.75 | -0.67% | 8,594 |
| Dec 5, 2025 | 9.11 | 10.91 | 9.11 | 10.82 | 10.82 | 20.64% | 67,221 |
| Dec 4, 2025 | 8.87 | 8.97 | 8.84 | 8.97 | 8.97 | 1.41% | 2,637 |
| Dec 3, 2025 | 8.80 | 8.85 | 8.70 | 8.85 | 8.85 | 2.31% | 1,401 |
| Dec 2, 2025 | 8.68 | 8.68 | 8.59 | 8.65 | 8.65 | -0.89% | 239 |
| Dec 1, 2025 | 8.67 | 8.72 | 8.63 | 8.72 | 8.72 | 0.03% | 399 |
| Nov 28, 2025 | 8.76 | 8.76 | 8.71 | 8.72 | 8.72 | 0.11% | 65 |
| Nov 26, 2025 | 8.65 | 8.72 | 8.65 | 8.71 | 8.71 | 1.40% | 134 |
| Nov 25, 2025 | 8.59 | 8.60 | 8.52 | 8.59 | 8.59 | 0.70% | 1,002 |
| Nov 24, 2025 | 8.51 | 8.53 | 8.41 | 8.53 | 8.53 | 0.06% | 989 |
| Nov 21, 2025 | 8.35 | 8.55 | 8.20 | 8.53 | 8.53 | 4.28% | 744 |
| Nov 20, 2025 | 8.28 | 8.29 | 8.18 | 8.18 | 8.18 | 0.29% | 1,695 |
| Nov 19, 2025 | 8.36 | 8.41 | 8.15 | 8.15 | 8.15 | -1.30% | 450 |
| Nov 18, 2025 | 8.28 | 8.29 | 8.25 | 8.26 | 8.26 | -1.11% | 427 |
| Nov 17, 2025 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | -1.17% | 3,657 |
| Nov 14, 2025 | 8.41 | 8.56 | 8.38 | 8.45 | 8.45 | -0.88% | 1,728 |
| Nov 13, 2025 | 8.64 | 8.72 | 8.53 | 8.53 | 8.53 | -1.10% | 16,657 |
| Nov 12, 2025 | 8.72 | 8.72 | 8.57 | 8.62 | 8.62 | -0.59% | 889 |
| Nov 11, 2025 | 8.60 | 8.69 | 8.60 | 8.67 | 8.67 | 1.53% | 94 |
| Nov 10, 2025 | 8.80 | 8.84 | 8.54 | 8.54 | 8.54 | -1.51% | 1,225 |
| Nov 7, 2025 | 8.68 | 8.78 | 8.62 | 8.67 | 8.67 | -1.52% | 904 |
| Nov 6, 2025 | 9.36 | 9.48 | 8.80 | 8.81 | 8.81 | -5.65% | 1,342 |
| Nov 5, 2025 | 9.21 | 9.33 | 9.19 | 9.33 | 9.33 | 3.52% | 576 |
| Nov 4, 2025 | 9.13 | 9.13 | 9.02 | 9.02 | 9.02 | -3.06% | 858 |
| Nov 3, 2025 | 9.50 | 9.51 | 9.30 | 9.30 | 9.30 | -3.16% | 1,793 |
| Oct 31, 2025 | 9.67 | 9.74 | 9.60 | 9.60 | 9.60 | -1.80% | 775 |
| Oct 30, 2025 | 9.88 | 9.89 | 9.78 | 9.78 | 9.78 | -2.99% | 1,910 |
| Oct 29, 2025 | 10.09 | 10.15 | 10.08 | 10.08 | 10.08 | -0.47% | 1,918 |
| Oct 28, 2025 | 10.15 | 10.19 | 10.13 | 10.13 | 10.13 | -0.12% | 182 |
| Oct 27, 2025 | 10.25 | 10.26 | 10.10 | 10.14 | 10.14 | -0.70% | 216 |
| Oct 24, 2025 | 10.11 | 10.27 | 10.11 | 10.21 | 10.21 | 1.15% | 509 |
| Oct 23, 2025 | 9.88 | 10.10 | 9.88 | 10.10 | 10.10 | 2.58% | 484 |
| Oct 22, 2025 | 9.89 | 9.93 | 9.75 | 9.84 | 9.84 | -1.40% | 1,766 |
| Oct 21, 2025 | 9.99 | 10.04 | 9.91 | 9.98 | 9.98 | 1.54% | 464 |
| Oct 20, 2025 | 9.94 | 9.97 | 9.83 | 9.83 | 9.83 | -1.31% | 28 |
| Oct 17, 2025 | 10.01 | 10.11 | 9.96 | 9.96 | 9.96 | -2.83% | 1,460 |
| Oct 16, 2025 | 10.15 | 10.29 | 10.08 | 10.25 | 10.25 | 1.43% | 531 |
| Oct 15, 2025 | 10.10 | 10.22 | 10.08 | 10.11 | 10.11 | 0.44% | 1,846 |
| 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 |