Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 25.99
+0.21 (0.81%)
At close: Jul 31, 2026
LON:0LAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.40 | 26.01 | 25.20 | 25.99 | 25.99 | 0.81% | 10,311 |
| Jul 30, 2026 | 25.41 | 25.87 | 24.49 | 25.78 | 25.78 | 2.10% | 2,115 |
| Jul 29, 2026 | 25.20 | 25.71 | 24.81 | 25.25 | 25.25 | -1.06% | 7,466 |
| Jul 28, 2026 | 25.69 | 25.88 | 25.38 | 25.52 | 25.52 | -2.56% | 10,334 |
| Jul 27, 2026 | 26.47 | 26.86 | 26.18 | 26.19 | 26.19 | -0.56% | 1,817 |
| Jul 24, 2026 | 26.60 | 26.60 | 26.13 | 26.34 | 26.34 | 1.50% | 14,499 |
| Jul 23, 2026 | 25.88 | 26.57 | 25.88 | 25.95 | 25.95 | -0.57% | 2,723 |
| Jul 22, 2026 | 26.14 | 26.38 | 25.99 | 26.10 | 26.10 | 0.50% | 1,705 |
| Jul 21, 2026 | 25.29 | 26.02 | 25.29 | 25.97 | 25.97 | 3.42% | 1,700 |
| Jul 20, 2026 | 24.95 | 25.40 | 24.75 | 25.11 | 25.11 | 0.20% | 2,467 |
| Jul 17, 2026 | 24.68 | 25.21 | 24.26 | 25.06 | 25.06 | -3.06% | 5,669 |
| Jul 16, 2026 | 26.11 | 26.32 | 25.74 | 25.85 | 25.85 | -1.93% | 11,883 |
| Jul 15, 2026 | 26.57 | 26.70 | 26.04 | 26.36 | 26.36 | 0.96% | 3,770 |
| Jul 14, 2026 | 25.51 | 26.64 | 25.51 | 26.11 | 26.11 | 0.89% | 2,274 |
| Jul 13, 2026 | 25.59 | 26.25 | 25.59 | 25.88 | 25.88 | 0.31% | 7,004 |
| Jul 10, 2026 | 25.38 | 25.82 | 25.33 | 25.80 | 25.80 | 0.90% | 3,409 |
| Jul 9, 2026 | 25.40 | 25.57 | 25.21 | 25.57 | 25.57 | 1.47% | 1,809 |
| Jul 8, 2026 | 25.41 | 25.49 | 24.26 | 25.20 | 25.20 | -0.36% | 1,959 |
| Jul 7, 2026 | 25.58 | 25.74 | 25.05 | 25.29 | 25.29 | -0.63% | 4,063 |
| Jul 6, 2026 | 24.83 | 25.48 | 24.76 | 25.45 | 25.45 | 4.18% | 9,027 |
| Jul 2, 2026 | 24.35 | 24.80 | 24.28 | 24.43 | 24.43 | 1.33% | 2,683 |
| Jul 1, 2026 | 23.82 | 24.22 | 23.80 | 24.11 | 24.11 | 2.25% | 3,643 |
| Jun 30, 2026 | 23.65 | 23.78 | 23.31 | 23.58 | 23.58 | -0.80% | 4,955 |
| Jun 29, 2026 | 23.50 | 23.90 | 23.34 | 23.77 | 23.77 | -0.42% | 14,996 |
| Jun 26, 2026 | 23.71 | 24.00 | 23.16 | 23.87 | 23.87 | 0.89% | 7,497 |
| Jun 25, 2026 | 23.90 | 23.90 | 23.63 | 23.66 | 23.66 | 0.08% | 2,730 |
| Jun 24, 2026 | 23.73 | 23.96 | 23.44 | 23.64 | 23.64 | -1.50% | 5,565 |
| Jun 23, 2026 | 24.44 | 24.44 | 23.54 | 24.00 | 24.00 | -4.19% | 11,257 |
| Jun 22, 2026 | 24.05 | 25.26 | 24.02 | 25.05 | 25.05 | -0.91% | 3,936 |
| Jun 18, 2026 | 24.83 | 25.99 | 24.68 | 25.28 | 25.28 | 2.39% | 5,595 |
| Jun 17, 2026 | 24.53 | 24.81 | 24.23 | 24.69 | 24.69 | 2.11% | 3,802 |
| Jun 16, 2026 | 24.31 | 24.50 | 24.07 | 24.18 | 24.18 | -0.82% | 1,689 |
| Jun 15, 2026 | 24.43 | 25.15 | 24.30 | 24.38 | 24.38 | 0.16% | 6,974 |
| Jun 12, 2026 | 23.97 | 24.48 | 23.97 | 24.34 | 24.34 | 3.05% | 3,130 |
| Jun 11, 2026 | 22.88 | 23.72 | 22.80 | 23.62 | 23.62 | 1.67% | 19,569 |
| Jun 10, 2026 | 23.44 | 23.75 | 22.86 | 23.23 | 23.23 | 0.83% | 1,231 |
| Jun 9, 2026 | 23.32 | 23.55 | 22.78 | 23.04 | 23.04 | -0.73% | 2,233 |
| Jun 8, 2026 | 22.90 | 23.40 | 22.81 | 23.21 | 23.21 | -0.13% | 4,201 |
| Jun 5, 2026 | 23.56 | 23.66 | 23.16 | 23.24 | 23.24 | -1.11% | 11,182 |
| Jun 4, 2026 | 23.01 | 23.63 | 22.82 | 23.50 | 23.50 | 2.22% | 2,264 |
| Jun 3, 2026 | 22.99 | 23.22 | 22.65 | 22.99 | 22.99 | 1.41% | 2,695 |
| Jun 2, 2026 | 22.16 | 22.77 | 22.16 | 22.67 | 22.67 | 1.98% | 6,710 |
| Jun 1, 2026 | 22.04 | 22.29 | 21.17 | 22.23 | 22.23 | 1.18% | 5,197 |
| May 29, 2026 | 22.05 | 22.35 | 21.97 | 21.97 | 21.97 | -1.79% | 13,368 |
| May 28, 2026 | 22.10 | 22.38 | 21.97 | 22.37 | 22.37 | -0.04% | 6,908 |
| May 27, 2026 | 22.53 | 22.76 | 22.34 | 22.38 | 22.38 | -2.19% | 2,225 |
| May 26, 2026 | 22.69 | 23.03 | 22.64 | 22.88 | 22.88 | 0.26% | 2,141 |
| May 22, 2026 | 22.71 | 23.00 | 22.45 | 22.82 | 22.82 | -0.83% | 2,633 |
| May 21, 2026 | 23.26 | 23.26 | 22.40 | 23.01 | 23.01 | 1.09% | 396 |
| May 20, 2026 | 22.17 | 22.82 | 22.17 | 22.76 | 22.76 | 0.85% | 7,236 |