Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London · Delayed Price · Currency is GBP · Price in USD 25.02
-1.11 (-4.25%)
At close: Oct 1, 2026
LON:0LAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 25.74 | 25.79 | 24.77 | 25.02 | 25.02 | -4.25% | 6,711 |
| Sep 30, 2026 | 26.05 | 26.92 | 26.05 | 26.13 | 26.13 | 0.77% | 2,342 |
| Sep 29, 2026 | 26.43 | 27.07 | 25.61 | 25.93 | 25.93 | -2.41% | 3,576 |
| Sep 28, 2026 | 26.72 | 26.81 | 25.50 | 26.57 | 26.57 | -0.04% | 4,000 |
| Sep 25, 2026 | 26.20 | 26.69 | 26.20 | 26.58 | 26.58 | 4.48% | 2,211 |
| Sep 24, 2026 | 25.76 | 25.77 | 25.03 | 25.44 | 25.44 | -1.74% | 4,768 |
| Sep 23, 2026 | 26.40 | 26.40 | 25.69 | 25.89 | 25.89 | -1.41% | 5,528 |
| Sep 22, 2026 | 26.85 | 26.92 | 26.18 | 26.26 | 26.26 | -1.35% | 1,977 |
| Sep 21, 2026 | 25.80 | 26.69 | 25.80 | 26.62 | 26.62 | 1.72% | 2,300 |
| Sep 18, 2026 | 26.07 | 26.42 | 25.79 | 26.17 | 26.17 | -2.06% | 2,817 |
| Sep 17, 2026 | 26.57 | 26.88 | 26.44 | 26.72 | 26.72 | 0.04% | 1,551 |
| Sep 16, 2026 | 26.56 | 26.85 | 26.56 | 26.71 | 26.71 | 0.07% | 3,360 |
| Sep 15, 2026 | 27.09 | 27.09 | 26.51 | 26.69 | 26.69 | -1.55% | 7,987 |
| Sep 14, 2026 | 27.30 | 27.45 | 26.86 | 27.11 | 27.11 | -0.66% | 2,039 |
| Sep 11, 2026 | 26.90 | 27.37 | 26.73 | 27.29 | 27.29 | 2.75% | 6,919 |
| Sep 10, 2026 | 27.27 | 27.27 | 26.31 | 26.56 | 26.56 | 0.49% | 3,725 |
| Sep 9, 2026 | 27.11 | 27.21 | 26.11 | 26.43 | 26.43 | -1.71% | 3,584 |
| Sep 8, 2026 | 26.93 | 27.57 | 26.70 | 26.89 | 26.89 | -1.39% | 8,182 |
| Sep 4, 2026 | 27.67 | 27.74 | 27.00 | 27.27 | 27.27 | -1.12% | 1,791 |
| Sep 3, 2026 | 26.94 | 27.61 | 26.64 | 27.58 | 27.58 | 3.72% | 2,213 |
| Sep 2, 2026 | 26.09 | 26.68 | 25.87 | 26.59 | 26.59 | 2.31% | 1,637 |
| Sep 1, 2026 | 26.20 | 26.45 | 25.80 | 25.99 | 25.99 | 0.35% | 4,165 |
| Aug 31, 2026 | 26.14 | 26.37 | 25.62 | 25.90 | 25.90 | 0.08% | 846 |
| Aug 28, 2026 | 25.73 | 26.10 | 25.61 | 25.88 | 25.88 | 1.97% | 3,243 |
| Aug 27, 2026 | 25.50 | 25.68 | 25.35 | 25.38 | 25.38 | 0.12% | 1,819 |
| Aug 26, 2026 | 25.60 | 25.60 | 25.20 | 25.35 | 25.35 | 1.16% | 3,121 |
| Aug 25, 2026 | 24.77 | 25.18 | 24.77 | 25.06 | 25.06 | 0.56% | 1,668 |
| Aug 24, 2026 | 25.21 | 25.21 | 24.67 | 24.92 | 24.92 | -0.36% | 6,571 |
| Aug 21, 2026 | 24.70 | 25.15 | 24.63 | 25.01 | 25.01 | 1.71% | 1,887 |
| Aug 20, 2026 | 25.10 | 25.10 | 24.38 | 24.59 | 24.59 | -0.28% | 1,702 |
| Aug 19, 2026 | 25.36 | 25.67 | 24.66 | 24.66 | 24.66 | -4.42% | 3,907 |
| Aug 18, 2026 | 26.36 | 26.36 | 25.73 | 25.80 | 25.80 | -1.56% | 1,661 |
| Aug 17, 2026 | 26.38 | 26.38 | 26.05 | 26.21 | 26.21 | -0.08% | 1,915 |
| Aug 14, 2026 | 26.39 | 26.44 | 26.15 | 26.23 | 26.23 | -0.56% | 4,511 |
| Aug 13, 2026 | 25.93 | 26.70 | 25.93 | 26.38 | 26.38 | 1.23% | 1,375 |
| Aug 12, 2026 | 25.30 | 26.18 | 25.30 | 26.06 | 26.06 | 3.25% | 1,247 |
| Aug 11, 2026 | 25.43 | 25.46 | 25.00 | 25.24 | 25.24 | 0.08% | 2,373 |
| Aug 10, 2026 | 25.77 | 25.77 | 25.12 | 25.22 | 25.22 | -1.71% | 2,483 |
| Aug 7, 2026 | 25.90 | 26.00 | 25.46 | 25.66 | 25.66 | -0.31% | 4,416 |
| Aug 6, 2026 | 25.57 | 26.20 | 25.47 | 25.74 | 25.74 | 1.30% | 4,670 |
| Aug 5, 2026 | 25.17 | 25.67 | 25.06 | 25.41 | 25.41 | 1.76% | 3,281 |
| Aug 4, 2026 | 24.89 | 25.26 | 24.76 | 24.97 | 24.97 | -1.19% | 2,861 |
| Aug 3, 2026 | 25.43 | 26.53 | 24.81 | 25.27 | 25.27 | -2.77% | 4,823 |
| 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 | 26.11 | 26.19 | 26.19 | -0.56% | 2,082 |
| 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 |