LON:3SMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.83	0.83	0.83	0.81	0.81	1.00%	7,490
Apr 1, 2026	0.78	0.79	0.78	0.80	0.80	-6.76%	7,668
Mar 31, 2026	0.86	0.86	0.86	0.86	0.86	-1.72%	8,114
Mar 30, 2026	0.90	0.90	0.90	0.87	0.87	-2.24%	250
Mar 27, 2026	0.88	0.88	0.88	0.89	0.89	9.64%	1,071
Mar 25, 2026	0.80	0.80	0.80	0.81	0.81	2.65%	41
Mar 24, 2026	0.74	0.79	0.74	0.79	0.79	6.51%	244
Mar 23, 2026	0.71	0.74	0.71	0.74	0.74	17.34%	15,000
Mar 12, 2026	0.64	0.65	0.64	0.63	0.63	-0.78%	83
Mar 11, 2026	0.62	0.62	0.62	0.64	0.64	3.65%	12
Mar 10, 2026	0.60	0.60	0.60	0.62	0.62	-0.80%	188
Mar 9, 2026	0.63	0.63	0.63	0.62	0.62	4.01%	34
Mar 6, 2026	0.60	0.60	0.60	0.60	0.60	-4.40%	321
Mar 4, 2026	0.62	0.62	0.62	0.63	0.63	-4.50%	100
Mar 3, 2026	0.70	0.70	0.66	0.66	0.66	-1.50%	102
Mar 2, 2026	0.70	0.70	0.68	0.67	0.67	-1.48%	5,348
Feb 27, 2026	0.66	0.66	0.66	0.68	0.68	5.22%	2,512
Feb 26, 2026	0.65	0.64	0.61	0.64	0.64	-2.88%	8,187
Feb 25, 2026	0.69	0.69	0.66	0.66	0.66	-8.39%	5,435
Feb 24, 2026	0.73	0.73	0.72	0.72	0.72	7.93%	9,453
Feb 20, 2026	0.67	0.67	0.67	0.67	0.67	1.98%	2,576
Feb 19, 2026	0.65	0.65	0.65	0.66	0.66	0.69%	76
Feb 18, 2026	0.65	0.65	0.65	0.65	0.65	0.46%	2,500
Feb 16, 2026	0.64	0.64	0.64	0.65	0.65	-1.45%	1,800
Feb 13, 2026	0.65	0.65	0.65	0.66	0.66	-	1,400
Feb 12, 2026	0.63	0.63	0.63	0.66	0.66	2.34%	800
Feb 11, 2026	0.59	0.62	0.59	0.64	0.64	13.83%	2,037
Feb 10, 2026	0.58	0.59	0.56	0.56	0.56	-6.00%	2,854
Feb 9, 2026	0.63	0.64	0.64	0.60	0.60	-11.50%	409
Feb 6, 2026	0.69	0.69	0.66	0.68	0.68	3.83%	557
Feb 5, 2026	0.62	0.66	0.62	0.65	0.65	9.20%	2,173
Feb 4, 2026	0.61	0.63	0.62	0.60	0.60	-2.45%	6,805
Feb 3, 2026	0.56	0.56	0.56	0.61	0.61	8.88%	958
Feb 2, 2026	0.56	0.58	0.55	0.56	0.56	4.45%	78
Jan 30, 2026	0.54	0.54	0.54	0.54	0.54	-2.88%	301
Jan 29, 2026	0.49	0.54	0.49	0.56	0.56	34.55%	1,561
Jan 28, 2026	0.40	0.40	0.40	0.41	0.41	0.12%	835
Jan 27, 2026	0.43	0.43	0.41	0.41	0.41	-9.35%	1,523
Jan 23, 2026	0.50	0.51	0.50	0.45	0.45	-12.34%	1,004
Jan 21, 2026	0.48	0.48	0.48	0.52	0.52	4.01%	50
Jan 20, 2026	0.51	0.51	0.51	0.50	0.50	2.05%	50
Jan 16, 2026	0.49	0.49	0.49	0.49	0.49	0.62%	1,041
Jan 15, 2026	0.49	0.49	0.49	0.49	0.49	5.54%	232,710
Jan 13, 2026	0.43	0.43	0.43	0.46	0.46	4.78%	64
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-1.01%	363
Jan 5, 2026	0.44	0.44	0.44	0.44	0.44	10.05%	776
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-0.98%	9,122
Dec 18, 2025	0.42	0.42	0.42	0.41	0.41	-8.54%	10
Dec 16, 2025	0.45	0.45	0.45	0.45	0.45	0.91%	5
Dec 15, 2025	0.43	0.43	0.43	0.44	0.44	2.32%	67