LON:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.41	17.41	16.87	17.04	17.04	-2.51%	757,531
Jun 25, 2026	18.00	18.15	17.20	17.48	17.48	2.74%	1,349,445
Jun 24, 2026	17.30	17.30	16.81	17.02	17.02	-0.61%	1,000,772
Jun 23, 2026	17.46	17.59	17.00	17.12	17.12	-6.78%	2,256,479
Jun 22, 2026	18.29	18.56	18.26	18.37	18.37	2.03%	1,302,455
Jun 19, 2026	17.99	18.04	17.80	18.00	18.00	0.27%	452,577
Jun 18, 2026	17.47	18.00	17.40	17.95	17.95	4.98%	1,316,786
Jun 17, 2026	16.87	17.11	16.81	17.10	17.10	2.02%	559,594
Jun 16, 2026	17.19	17.35	16.76	16.76	16.76	-2.38%	866,724
Jun 15, 2026	16.96	17.25	16.96	17.17	17.17	4.01%	1,192,142
Jun 12, 2026	16.00	16.51	15.91	16.51	16.51	5.74%	978,360
Jun 11, 2026	15.28	15.81	15.27	15.61	15.61	3.40%	948,935
Jun 10, 2026	15.30	15.68	14.93	15.10	15.10	-0.53%	929,615
Jun 9, 2026	15.97	16.11	15.18	15.18	15.18	-3.28%	1,168,106
Jun 8, 2026	15.06	15.86	14.99	15.69	15.69	1.68%	1,952,826
Jun 5, 2026	15.91	15.97	15.43	15.43	15.43	-5.44%	884,325
Jun 4, 2026	16.69	16.69	15.87	16.32	16.32	-2.98%	1,292,289
Jun 3, 2026	16.74	16.90	16.52	16.82	16.82	2.37%	1,262,500
Jun 2, 2026	15.99	16.47	15.98	16.43	16.43	2.93%	1,003,020
Jun 1, 2026	16.10	16.10	15.70	15.96	15.96	0.49%	748,480
May 29, 2026	15.97	16.14	15.78	15.89	15.89	-0.77%	1,068,813
May 28, 2026	15.58	16.01	15.51	16.01	16.01	2.96%	900,327
May 27, 2026	15.90	16.32	15.44	15.55	15.55	-0.63%	2,113,594
May 26, 2026	15.24	15.74	15.13	15.65	15.65	5.02%	1,286,807
May 22, 2026	14.69	14.91	14.59	14.90	14.90	3.79%	870,724
May 21, 2026	14.26	14.55	14.30	14.36	14.36	0.70%	965,898
May 20, 2026	13.89	14.27	13.89	14.26	14.26	5.01%	989,685
May 19, 2026	13.74	13.82	13.33	13.58	13.58	-2.50%	1,156,350
May 18, 2026	14.22	14.50	13.88	13.92	13.92	-3.18%	872,526
May 15, 2026	14.62	14.62	14.11	14.38	14.38	-2.46%	1,186,527
May 14, 2026	14.64	14.80	14.53	14.74	14.74	1.29%	849,978
May 13, 2026	14.47	14.67	14.36	14.56	14.56	4.28%	1,205,548
May 12, 2026	14.43	14.50	13.95	13.96	13.96	-4.59%	1,026,275
May 11, 2026	14.49	14.64	14.34	14.63	14.63	3.19%	1,419,474
May 8, 2026	13.86	14.18	13.73	14.18	14.18	3.04%	800,598
May 7, 2026	13.91	13.93	13.56	13.76	13.76	0.23%	615,182
May 6, 2026	13.59	13.86	13.42	13.73	13.73	3.50%	1,312,658
May 5, 2026	12.81	13.26	12.78	13.26	13.26	5.87%	813,690
May 1, 2026	12.47	12.58	12.31	12.53	12.53	1.18%	585,589
Apr 30, 2026	12.26	12.46	12.22	12.38	12.38	1.44%	499,236
Apr 29, 2026	12.08	12.25	12.08	12.21	12.21	2.76%	347,410
Apr 28, 2026	12.35	12.35	11.87	11.88	11.88	-3.21%	615,819
Apr 27, 2026	12.49	12.58	12.24	12.27	12.27	-1.24%	834,723
Apr 24, 2026	12.14	12.46	12.14	12.43	12.43	3.65%	1,136,518
Apr 23, 2026	11.82	12.00	11.74	11.99	11.99	2.13%	521,329
Apr 22, 2026	11.56	11.74	11.56	11.74	11.74	2.30%	585,912
Apr 21, 2026	11.55	11.59	11.47	11.47	11.47	1.13%	268,915
Apr 20, 2026	11.38	11.48	11.32	11.35	11.35	-0.63%	431,589
Apr 17, 2026	11.21	11.45	11.19	11.42	11.42	1.58%	440,405
Apr 16, 2026	11.18	11.24	11.01	11.24	11.24	2.16%	764,963