Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 16.19
-0.22 (-1.35%)
At close: Nov 7, 2025
LON:0LAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.49 | 16.50 | 16.15 | 16.19 | 16.19 | -1.35% | 1,207 |
| Nov 6, 2025 | 16.43 | 16.48 | 16.33 | 16.41 | 16.41 | 1.43% | 742 |
| Nov 5, 2025 | 16.00 | 16.19 | 15.94 | 16.18 | 16.18 | -0.19% | 841 |
| Nov 4, 2025 | 16.17 | 16.29 | 16.15 | 16.21 | 16.21 | -0.67% | 692 |
| Nov 3, 2025 | 16.31 | 16.34 | 16.27 | 16.32 | 16.32 | 0.51% | 420 |
| Oct 31, 2025 | 16.03 | 16.29 | 16.03 | 16.24 | 16.24 | -0.02% | 2,058 |
| Oct 30, 2025 | 16.08 | 16.31 | 16.08 | 16.24 | 16.24 | 0.71% | 1,464 |
| Oct 29, 2025 | 16.25 | 16.26 | 16.00 | 16.13 | 16.13 | -1.56% | 2,849 |
| Oct 28, 2025 | 16.20 | 16.40 | 16.16 | 16.38 | 16.38 | 1.74% | 1,299 |
| Oct 27, 2025 | 16.12 | 16.14 | 16.07 | 16.10 | 16.10 | 0.69% | 1,143 |
| Oct 24, 2025 | 15.85 | 16.02 | 15.85 | 15.99 | 15.99 | 0.13% | 990 |
| Oct 23, 2025 | 16.00 | 16.00 | 15.90 | 15.97 | 15.97 | - | 492 |
| Oct 22, 2025 | 16.02 | 16.06 | 15.97 | 15.97 | 15.97 | -1.29% | 1,121 |
| Oct 21, 2025 | 16.18 | 16.22 | 16.14 | 16.18 | 16.18 | -0.45% | 731 |
| Oct 20, 2025 | 16.18 | 16.29 | 16.18 | 16.25 | 16.25 | 3.17% | 3,911 |
| Oct 17, 2025 | 15.50 | 15.75 | 15.39 | 15.75 | 15.75 | -0.56% | 3,670 |
| Oct 16, 2025 | 15.93 | 16.00 | 15.83 | 15.84 | 15.84 | 0.99% | 3,231 |
| Oct 15, 2025 | 15.75 | 15.81 | 15.69 | 15.69 | 15.69 | 0.86% | 1,458 |
| Oct 14, 2025 | 15.42 | 15.57 | 15.19 | 15.55 | 15.55 | 1.50% | 2,487 |
| Oct 13, 2025 | 15.49 | 15.59 | 15.20 | 15.32 | 15.32 | 0.08% | 4,215 |
| Oct 10, 2025 | 15.71 | 15.79 | 15.28 | 15.31 | 15.31 | -4.67% | 5,238 |
| Oct 9, 2025 | 16.13 | 16.19 | 16.02 | 16.06 | 16.06 | -0.93% | 895 |
| Oct 8, 2025 | 16.34 | 16.34 | 16.20 | 16.21 | 16.21 | 0.44% | 4,949 |
| Oct 7, 2025 | 16.20 | 16.21 | 16.10 | 16.14 | 16.14 | -1.42% | 454 |
| Oct 6, 2025 | 16.01 | 16.42 | 16.01 | 16.37 | 16.37 | -1.20% | 2,058 |
| 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 |