LON:SEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	13.94	13.94	13.33	13.62	13.62	-3.03%	1,001,270
Jul 27, 2026	15.07	15.18	14.03	14.04	14.04	-5.61%	473,386
Jul 24, 2026	15.26	15.35	14.75	14.88	14.88	-2.64%	251,168
Jul 23, 2026	15.51	15.59	15.24	15.28	15.28	-1.88%	255,970
Jul 22, 2026	15.16	15.59	15.03	15.57	15.57	0.88%	267,404
Jul 21, 2026	15.00	15.46	15.00	15.44	15.44	4.57%	876,280
Jul 20, 2026	14.45	14.92	14.44	14.76	14.76	2.44%	762,592
Jul 17, 2026	14.22	14.52	13.89	14.41	14.41	-3.51%	1,010,216
Jul 16, 2026	15.36	15.36	14.80	14.93	14.93	-2.68%	813,065
Jul 15, 2026	16.26	16.31	15.28	15.35	15.35	-4.09%	712,316
Jul 14, 2026	15.67	16.15	15.67	16.00	16.00	1.83%	11,339,024
Jul 13, 2026	15.62	15.79	15.50	15.71	15.71	-3.17%	1,520,721
Jul 10, 2026	16.14	16.23	15.90	16.23	16.23	-1.67%	477,661
Jul 9, 2026	15.92	16.62	15.92	16.50	16.50	7.02%	1,359,680
Jul 8, 2026	15.37	15.72	14.95	15.42	15.42	1.35%	1,244,554
Jul 7, 2026	15.90	15.92	15.10	15.21	15.21	-8.02%	1,407,310
Jul 6, 2026	16.48	16.72	16.37	16.54	16.54	-0.30%	391,998
Jul 3, 2026	16.30	16.68	16.30	16.59	16.59	2.65%	337,981
Jul 2, 2026	16.57	17.08	16.02	16.16	16.16	-6.13%	1,248,610
Jul 1, 2026	18.03	18.03	17.08	17.22	17.22	-4.33%	775,503
Jun 30, 2026	17.61	18.06	17.47	18.00	18.00	5.41%	998,858
Jun 29, 2026	17.12	17.26	16.40	17.07	17.07	0.18%	1,368,714
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