Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 20.09
+0.36 (1.81%)
At close: Jan 9, 2026
LON:0LAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 19.95 | 20.32 | 19.95 | 20.09 | 20.09 | 1.81% | 2,472 |
| Jan 8, 2026 | 19.67 | 19.77 | 19.43 | 19.73 | 19.73 | -0.69% | 1,008 |
| Jan 7, 2026 | 19.96 | 19.97 | 19.87 | 19.87 | 19.87 | -1.05% | 1,787 |
| Jan 6, 2026 | 20.28 | 20.33 | 20.08 | 20.08 | 20.08 | 1.03% | 1,073 |
| Jan 5, 2026 | 19.73 | 19.89 | 19.67 | 19.88 | 19.88 | 2.40% | 2,214 |
| Jan 2, 2026 | 19.49 | 19.56 | 19.38 | 19.41 | 19.41 | 0.25% | 2,160 |
| Dec 31, 2025 | 19.39 | 19.39 | 19.30 | 19.36 | 19.36 | -0.46% | 962 |
| Dec 30, 2025 | 19.54 | 19.56 | 19.40 | 19.45 | 19.45 | -0.26% | 1,706 |
| Dec 29, 2025 | 19.78 | 19.78 | 19.50 | 19.50 | 19.50 | -0.76% | 1,664 |
| Dec 24, 2025 | 19.63 | 19.67 | 19.53 | 19.65 | 19.65 | -0.28% | 1,567 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.67 | 19.71 | 19.71 | 1.73% | 1,443 |
| Dec 22, 2025 | 19.29 | 19.38 | 19.27 | 19.37 | 19.37 | 0.05% | 2,738 |
| Dec 19, 2025 | 19.31 | 19.39 | 19.26 | 19.36 | 19.36 | 1.57% | 394 |
| Dec 18, 2025 | 19.05 | 19.10 | 18.98 | 19.06 | 19.06 | 0.93% | 425 |
| Dec 17, 2025 | 19.09 | 19.12 | 18.82 | 18.89 | 18.89 | -1.23% | 4,356 |
| Dec 16, 2025 | 19.21 | 19.25 | 19.09 | 19.12 | 19.12 | -2.62% | 1,644 |
| Dec 15, 2025 | 19.43 | 19.83 | 19.43 | 19.64 | 19.64 | 2.97% | 4,012 |
| Dec 12, 2025 | 19.19 | 19.57 | 18.97 | 19.07 | 19.07 | 0.37% | 1,071 |
| Dec 11, 2025 | 18.87 | 19.01 | 18.83 | 19.00 | 19.00 | 1.53% | 2,982 |
| Dec 10, 2025 | 18.65 | 18.75 | 18.60 | 18.71 | 18.71 | 0.61% | 692 |
| Dec 9, 2025 | 18.72 | 18.77 | 18.55 | 18.60 | 18.60 | -0.91% | 15,967 |
| Dec 8, 2025 | 18.86 | 18.86 | 18.69 | 18.77 | 18.77 | -1.06% | 1,231 |
| Dec 5, 2025 | 19.04 | 19.12 | 18.93 | 18.97 | 18.97 | 0.82% | 944 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.82 | 18.82 | 18.82 | 1.48% | 2,187 |
| Dec 3, 2025 | 18.48 | 18.64 | 18.42 | 18.54 | 18.54 | -1.48% | 3,677 |
| Dec 2, 2025 | 18.67 | 18.99 | 18.41 | 18.82 | 18.82 | 1.89% | 2,477 |
| Dec 1, 2025 | 18.39 | 18.53 | 18.39 | 18.47 | 18.47 | 1.47% | 8,868 |
| Nov 28, 2025 | 18.22 | 18.26 | 18.02 | 18.20 | 18.20 | 1.80% | 3,003 |
| Nov 26, 2025 | 17.72 | 17.97 | 17.70 | 17.88 | 17.88 | 3.11% | 956 |
| Nov 25, 2025 | 16.95 | 17.37 | 16.95 | 17.34 | 17.34 | 0.87% | 627 |
| Nov 24, 2025 | 16.98 | 17.19 | 16.90 | 17.19 | 17.19 | 0.99% | 601 |
| Nov 21, 2025 | 16.95 | 17.02 | 16.85 | 17.02 | 17.02 | 0.66% | 1,053 |
| Nov 20, 2025 | 17.01 | 17.01 | 16.57 | 16.91 | 16.91 | -0.35% | 30,774 |
| Nov 19, 2025 | 16.97 | 17.02 | 16.83 | 16.97 | 16.97 | -0.01% | 1,276 |
| Nov 18, 2025 | 16.81 | 17.01 | 16.79 | 16.97 | 16.97 | -2.81% | 1,768 |
| Nov 17, 2025 | 17.44 | 17.54 | 17.38 | 17.46 | 17.46 | -0.28% | 2,762 |
| Nov 14, 2025 | 16.97 | 17.57 | 16.97 | 17.51 | 17.51 | 5.80% | 8,247 |
| Nov 13, 2025 | 16.82 | 16.82 | 16.54 | 16.55 | 16.55 | -1.08% | 1,650 |
| Nov 12, 2025 | 16.82 | 16.82 | 16.70 | 16.73 | 16.73 | 1.15% | 2,013 |
| Nov 11, 2025 | 16.29 | 16.59 | 16.29 | 16.54 | 16.54 | 0.24% | 375 |
| Nov 10, 2025 | 16.40 | 16.51 | 16.33 | 16.50 | 16.50 | 1.91% | 1,901 |
| 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 |