Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 16.57
+0.29 (1.79%)
At close: Oct 3, 2025
LON:0LAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.55 | 16.60 | 16.51 | 16.57 | 16.57 | 1.79% | 3,993 |
| Oct 2, 2025 | 16.37 | 16.37 | 16.22 | 16.28 | 16.28 | -0.98% | 2,233 |
| Oct 1, 2025 | 16.54 | 16.59 | 16.41 | 16.44 | 16.44 | -1.38% | 2,016 |
| Sep 30, 2025 | 16.88 | 16.88 | 16.63 | 16.67 | 16.67 | -1.13% | 1,306 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.85 | 16.86 | 16.86 | -1.18% | 1,610 |
| Sep 26, 2025 | 17.06 | 17.07 | 16.89 | 17.06 | 17.06 | 1.54% | 1,247 |
| Sep 25, 2025 | 16.92 | 16.98 | 16.80 | 16.80 | 16.80 | -0.70% | 791 |
| Sep 24, 2025 | 16.95 | 16.98 | 16.87 | 16.92 | 16.92 | -0.59% | 607 |
| Sep 23, 2025 | 17.18 | 17.20 | 17.02 | 17.02 | 17.02 | -0.28% | 2,532 |
| Sep 22, 2025 | 16.96 | 17.07 | 16.94 | 17.07 | 17.07 | 1.00% | 882 |
| Sep 19, 2025 | 16.83 | 16.92 | 16.83 | 16.90 | 16.90 | 1.56% | 1,131 |
| Sep 18, 2025 | 16.59 | 16.65 | 16.57 | 16.64 | 16.64 | - | 327 |
| Sep 17, 2025 | 16.61 | 16.67 | 16.56 | 16.64 | 16.64 | 0.54% | 2,004 |
| Sep 16, 2025 | 16.69 | 16.69 | 16.51 | 16.55 | 16.55 | -1.58% | 883 |
| Sep 15, 2025 | 16.88 | 16.88 | 16.77 | 16.82 | 16.82 | 0.75% | 1,573 |
| Sep 12, 2025 | 16.67 | 16.73 | 16.62 | 16.69 | 16.69 | -0.48% | 540 |
| Sep 11, 2025 | 16.69 | 16.80 | 16.64 | 16.77 | 16.77 | -0.24% | 1,098 |
| Sep 10, 2025 | 16.81 | 16.88 | 16.75 | 16.81 | 16.81 | 1.08% | 404 |
| Sep 9, 2025 | 16.43 | 16.67 | 16.40 | 16.63 | 16.63 | 0.07% | 997 |
| Sep 8, 2025 | 16.68 | 16.68 | 16.58 | 16.62 | 16.62 | 1.02% | 650 |
| Sep 5, 2025 | 16.46 | 16.65 | 16.39 | 16.45 | 16.45 | -0.48% | 441 |
| Sep 4, 2025 | 16.46 | 16.54 | 16.42 | 16.53 | 16.53 | 2.86% | 404 |
| Sep 3, 2025 | 16.01 | 16.14 | 16.00 | 16.07 | 16.07 | -1.71% | 643 |
| Sep 2, 2025 | 16.35 | 16.42 | 16.24 | 16.35 | 16.35 | -0.60% | 1,500 |
| Aug 29, 2025 | 16.53 | 16.53 | 16.34 | 16.45 | 16.45 | -0.31% | 883 |
| Aug 28, 2025 | 16.58 | 16.58 | 16.48 | 16.50 | 16.50 | -0.19% | 1,218 |
| Aug 27, 2025 | 16.58 | 16.58 | 16.39 | 16.53 | 16.53 | -1.01% | 1,725 |
| Aug 26, 2025 | 16.62 | 16.71 | 16.58 | 16.70 | 16.70 | -0.24% | 508 |
| Aug 25, 2025 | 16.78 | 16.82 | 16.73 | 16.74 | 16.74 | -0.52% | 1,864 |
| Aug 22, 2025 | 16.72 | 16.88 | 16.66 | 16.83 | 16.83 | 1.32% | 3,251 |
| Aug 21, 2025 | 16.58 | 16.64 | 16.54 | 16.61 | 16.61 | -0.37% | 380 |
| Aug 20, 2025 | 16.71 | 16.73 | 16.59 | 16.67 | 16.67 | 0.06% | 514 |
| Aug 19, 2025 | 16.73 | 16.78 | 16.66 | 16.66 | 16.66 | -2.05% | 472 |
| Aug 18, 2025 | 16.97 | 17.14 | 16.87 | 17.01 | 17.01 | -0.93% | 2,858 |
| Aug 15, 2025 | 17.43 | 17.46 | 17.17 | 17.17 | 17.17 | 2.88% | 9,675 |
| Aug 14, 2025 | 16.62 | 16.76 | 16.60 | 16.69 | 16.69 | 2.83% | 1,639 |
| Aug 13, 2025 | 16.01 | 16.36 | 16.01 | 16.23 | 16.23 | -0.36% | 1,059 |
| Aug 12, 2025 | 16.01 | 16.30 | 16.01 | 16.29 | 16.29 | 3.36% | 903 |
| Aug 11, 2025 | 15.92 | 15.92 | 15.76 | 15.76 | 15.76 | -0.62% | 1,792 |
| Aug 8, 2025 | 15.76 | 15.86 | 15.72 | 15.86 | 15.86 | 1.34% | 922 |
| Aug 7, 2025 | 15.53 | 15.74 | 15.53 | 15.65 | 15.65 | 1.22% | 1,733 |
| Aug 6, 2025 | 15.36 | 15.48 | 15.30 | 15.46 | 15.46 | 1.45% | 1,952 |
| Aug 5, 2025 | 15.25 | 15.26 | 15.12 | 15.24 | 15.24 | 0.46% | 801 |
| Aug 4, 2025 | 15.17 | 15.22 | 15.15 | 15.17 | 15.17 | 1.07% | 635 |
| Aug 1, 2025 | 15.33 | 15.33 | 14.95 | 15.01 | 15.01 | -0.24% | 1,034 |
| Jul 31, 2025 | 15.19 | 15.28 | 14.89 | 15.05 | 15.05 | -2.53% | 3,334 |
| Jul 30, 2025 | 15.51 | 15.57 | 15.40 | 15.44 | 15.44 | 0.10% | 869 |
| Jul 29, 2025 | 15.49 | 15.50 | 15.39 | 15.42 | 15.42 | -0.75% | 3,814 |
| Jul 28, 2025 | 15.67 | 15.70 | 15.54 | 15.54 | 15.54 | -3.99% | 4,658 |
| Jul 25, 2025 | 16.29 | 16.29 | 16.11 | 16.18 | 16.18 | -0.85% | 1,006 |