Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 16.83
+0.22 (1.32%)
At close: Aug 22, 2025
LON:0LAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 16.38 | 16.38 | 16.28 | 16.32 | 16.32 | 2.57% | 800 |
| Jul 23, 2025 | 15.38 | 15.94 | 15.38 | 15.91 | 15.91 | 5.58% | 4,146 |
| Jul 22, 2025 | 14.83 | 15.07 | 14.72 | 15.07 | 15.07 | 1.47% | 421 |
| Jul 21, 2025 | 14.70 | 14.87 | 14.63 | 14.85 | 14.85 | 1.78% | 1,494 |
| Jul 18, 2025 | 14.67 | 14.68 | 14.58 | 14.59 | 14.59 | -1.02% | 802 |
| Jul 17, 2025 | 14.60 | 14.74 | 14.55 | 14.74 | 14.74 | 1.46% | 1,008 |
| Jul 16, 2025 | 14.61 | 14.61 | 14.40 | 14.53 | 14.53 | -0.97% | 4,098 |
| Jul 15, 2025 | 14.78 | 14.81 | 14.67 | 14.67 | 14.67 | -1.07% | 690 |
| Jul 14, 2025 | 14.82 | 14.85 | 14.80 | 14.83 | 14.83 | -0.35% | 340 |
| Jul 11, 2025 | 14.85 | 14.89 | 14.81 | 14.88 | 14.88 | 0.47% | 903 |
| Jul 10, 2025 | 14.78 | 14.81 | 14.73 | 14.81 | 14.81 | - | 286 |
| Jul 9, 2025 | 14.88 | 14.88 | 14.80 | 14.81 | 14.81 | 0.27% | 1,033 |
| Jul 8, 2025 | 14.78 | 14.79 | 14.71 | 14.77 | 14.77 | -0.73% | 741 |
| Jul 7, 2025 | 15.05 | 15.06 | 14.86 | 14.88 | 14.88 | -2.57% | 2,277 |
| Jul 3, 2025 | 15.22 | 15.34 | 15.19 | 15.27 | 15.27 | 1.48% | 1,117 |
| Jul 2, 2025 | 15.06 | 15.11 | 15.01 | 15.05 | 15.05 | -0.48% | 1,753 |
| Jul 1, 2025 | 15.16 | 15.23 | 15.11 | 15.12 | 15.12 | -0.38% | 708 |
| Jun 30, 2025 | 15.10 | 15.18 | 15.05 | 15.18 | 15.18 | -0.60% | 1,596 |
| Jun 27, 2025 | 15.14 | 15.27 | 14.96 | 15.27 | 15.27 | 0.26% | 712 |
| Jun 26, 2025 | 15.13 | 15.24 | 15.01 | 15.23 | 15.23 | 2.15% | 1,658 |
| Jun 25, 2025 | 14.91 | 14.94 | 14.84 | 14.91 | 14.91 | -1.55% | 602 |
| Jun 24, 2025 | 15.00 | 15.15 | 14.98 | 15.15 | 15.15 | 2.88% | 2,772 |
| Jun 23, 2025 | 14.51 | 14.72 | 14.51 | 14.72 | 14.72 | -0.80% | 521 |
| Jun 20, 2025 | 14.85 | 14.94 | 14.79 | 14.84 | 14.84 | -0.86% | 1,584 |
| Jun 18, 2025 | 14.93 | 15.00 | 14.89 | 14.97 | 14.97 | 0.20% | 1,721 |