LON:SEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	97.47	97.50	97.16	97.28	-	-1.44%	4,273
Apr 10, 2026	96.74	99.00	96.29	98.70	98.70	3.17%	27,395
Apr 9, 2026	94.19	95.67	94.19	95.67	95.67	1.26%	1,611
Apr 8, 2026	94.87	95.02	94.01	94.48	94.48	7.18%	15,140
Apr 7, 2026	88.55	89.21	88.14	88.15	88.15	0.69%	4,457
Apr 2, 2026	85.50	87.55	85.29	87.55	87.55	-1.53%	229
Apr 1, 2026	87.75	88.91	87.09	88.91	88.91	5.97%	21,976
Mar 31, 2026	82.34	83.83	82.06	83.91	83.91	1.26%	1,634
Mar 30, 2026	84.88	87.06	83.44	82.86	82.86	-2.47%	882
Mar 27, 2026	86.30	86.30	84.95	84.96	84.96	-2.41%	264
Mar 26, 2026	89.22	89.22	87.06	87.06	87.06	-3.29%	768
Mar 25, 2026	89.63	90.15	89.63	90.03	90.03	1.07%	92
Mar 24, 2026	89.14	89.22	88.30	89.07	89.07	0.70%	300
Mar 23, 2026	86.00	90.08	85.43	88.45	88.45	0.49%	3,291
Mar 20, 2026	90.04	90.04	88.02	88.02	88.02	-1.23%	5,917
Mar 19, 2026	89.19	89.19	87.50	89.12	89.12	-1.95%	4,184
Mar 18, 2026	91.83	92.18	90.48	90.89	90.89	0.54%	1,979
Mar 17, 2026	92.30	90.82	89.89	90.40	90.40	-0.13%	1,113
Mar 16, 2026	89.01	90.92	89.00	90.52	90.52	2.12%	2,873
Mar 13, 2026	88.80	89.33	88.63	88.64	88.64	-1.02%	1,951
Mar 12, 2026	91.34	91.36	89.14	89.55	89.55	-2.41%	4,485
Mar 11, 2026	91.74	92.43	90.83	91.77	91.77	-0.33%	9,579
Mar 10, 2026	91.05	92.07	90.53	92.07	92.07	3.99%	5,582
Mar 9, 2026	85.02	88.54	85.02	88.54	88.54	-0.60%	23,534
Mar 6, 2026	90.51	90.90	88.92	89.07	89.07	-1.04%	2,795
Mar 5, 2026	91.27	91.71	91.27	90.01	90.01	-0.96%	2,206
Mar 4, 2026	88.24	91.17	88.24	90.88	90.88	2.56%	9,116
Mar 3, 2026	90.29	89.02	87.72	88.61	88.61	-3.49%	1,928
Mar 2, 2026	90.35	91.81	89.87	91.81	91.81	-1.36%	5,655
Feb 27, 2026	94.14	94.16	92.22	93.08	93.08	-1.10%	836
Feb 26, 2026	99.05	99.05	92.96	94.12	94.12	-3.26%	9,086
Feb 25, 2026	96.33	97.69	96.32	97.29	97.29	1.71%	26,199
Feb 24, 2026	95.01	95.65	94.09	95.65	95.65	1.92%	9,553
Feb 23, 2026	94.28	94.98	93.44	93.85	93.85	-0.41%	946
Feb 20, 2026	93.07	94.57	92.79	94.23	94.23	1.14%	4,633
Feb 19, 2026	94.03	96.53	92.47	93.17	93.17	-1.52%	1,147
Feb 18, 2026	92.92	94.60	92.92	94.60	94.60	2.65%	6,522
Feb 17, 2026	91.77	92.28	90.20	92.16	92.16	0.21%	8,255
Feb 16, 2026	92.71	92.71	91.96	91.97	91.97	-0.51%	2,838
Feb 13, 2026	92.77	93.14	91.37	92.44	92.44	0.01%	20,678
Feb 12, 2026	94.98	95.07	94.82	92.43	92.43	-1.58%	1,951
Feb 11, 2026	93.09	94.53	92.55	93.91	93.91	1.23%	5,024
Feb 10, 2026	94.87	93.70	92.84	92.77	92.77	-0.38%	5,819
Feb 9, 2026	91.17	93.04	90.30	93.12	93.12	2.81%	7,857
Feb 6, 2026	86.89	90.04	86.41	90.57	90.57	4.28%	4,328
Feb 5, 2026	88.12	88.12	85.08	86.86	86.86	0.12%	9,517
Feb 4, 2026	90.26	90.28	86.75	86.75	86.75	-3.72%	26,714
Feb 3, 2026	93.11	93.11	90.01	90.11	90.11	-2.57%	34,422
Feb 2, 2026	90.17	92.29	89.86	92.48	92.48	-0.53%	15,999
Jan 30, 2026	92.24	93.79	90.96	92.97	92.97	0.99%	7,290