Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 15.01
-0.04 (-0.24%)
At close: Aug 1, 2025
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 15.05 | 15.05 | 14.94 | 14.94 | 14.94 | -1.46% | 574 |
| Jun 16, 2025 | 14.89 | 15.26 | 14.89 | 15.16 | 15.16 | 0.54% | 1,507 |
| Jun 13, 2025 | 14.94 | 15.12 | 14.88 | 15.08 | 15.08 | -0.49% | 593 |
| Jun 12, 2025 | 15.08 | 15.20 | 15.08 | 15.16 | 15.16 | 1.38% | 322 |
| Jun 11, 2025 | 14.95 | 15.00 | 14.89 | 14.95 | 14.95 | -0.80% | 1,130 |
| Jun 10, 2025 | 15.12 | 15.19 | 15.03 | 15.07 | 15.07 | -1.28% | 2,214 |
| Jun 9, 2025 | 15.17 | 15.27 | 15.17 | 15.27 | 15.27 | 0.36% | 2,214 |
| Jun 6, 2025 | 15.19 | 15.25 | 15.11 | 15.21 | 15.21 | 0.13% | 3,288 |
| Jun 5, 2025 | 15.19 | 15.20 | 15.00 | 15.19 | 15.19 | -0.91% | 2,909 |
| Jun 4, 2025 | 15.37 | 15.39 | 15.28 | 15.33 | 15.33 | -0.26% | 755 |
| Jun 3, 2025 | 15.27 | 15.37 | 15.21 | 15.37 | 15.37 | -0.40% | 5,362 |
| Jun 2, 2025 | 15.42 | 15.50 | 15.25 | 15.43 | 15.43 | 0.66% | 4,501 |
| May 30, 2025 | 15.34 | 15.42 | 15.23 | 15.33 | 15.33 | 1.13% | 4,821 |
| May 29, 2025 | 15.28 | 15.28 | 15.11 | 15.16 | 15.16 | 0.29% | 2,305 |
| May 28, 2025 | 15.23 | 15.23 | 15.05 | 15.12 | 15.12 | -1.97% | 2,831 |
| May 27, 2025 | 15.20 | 15.42 | 15.20 | 15.42 | 15.42 | 2.17% | 1,890 |
| May 23, 2025 | 14.84 | 15.11 | 14.45 | 15.09 | 15.09 | 0.57% | 2,942 |
| May 22, 2025 | 14.91 | 15.01 | 14.85 | 15.01 | 15.01 | 0.64% | 1,484 |
| May 21, 2025 | 14.80 | 14.99 | 14.80 | 14.91 | 14.91 | 1.37% | 1,697 |