LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	38.12	39.57	38.08	39.49	39.49	5.08%	101,512
Sep 17, 2025	37.69	37.94	37.54	37.58	37.58	-0.29%	34,410
Sep 16, 2025	37.94	38.15	37.69	37.69	37.69	0.05%	32,042
Sep 15, 2025	37.54	37.81	37.22	37.67	37.67	0.43%	84,530
Sep 12, 2025	37.49	37.72	37.37	37.51	37.51	-0.08%	59,191
Sep 11, 2025	37.18	37.65	37.05	37.54	37.54	1.00%	39,504
Sep 10, 2025	37.02	37.26	36.88	37.17	37.17	1.09%	53,004
Sep 9, 2025	36.74	36.87	36.59	36.77	36.77	-0.03%	54,696
Sep 8, 2025	36.44	36.86	36.37	36.78	36.78	1.83%	30,501
Sep 5, 2025	36.34	36.67	35.90	36.12	36.12	0.89%	57,918
Sep 4, 2025	35.63	35.85	35.32	35.80	35.80	1.07%	40,336
Sep 3, 2025	35.78	35.90	35.40	35.42	35.42	0.03%	31,956
Sep 2, 2025	35.72	35.86	35.19	35.41	35.41	-1.23%	81,876
Sep 1, 2025	35.82	35.95	35.73	35.85	35.85	-0.39%	37,463
Aug 29, 2025	36.82	36.83	35.85	35.99	35.99	-2.15%	92,820
Aug 28, 2025	36.51	37.16	36.49	36.78	36.78	0.35%	104,432
Aug 27, 2025	36.70	36.83	36.49	36.65	36.65	0.33%	44,037
Aug 26, 2025	36.24	36.68	36.23	36.53	36.53	0.33%	60,598
Aug 22, 2025	35.49	36.73	35.48	36.41	36.41	1.85%	108,465
Aug 21, 2025	35.92	35.97	35.58	35.75	35.75	0.62%	130,254
Aug 20, 2025	35.70	35.97	34.91	35.53	35.53	-2.09%	122,976
Aug 19, 2025	36.57	36.67	36.10	36.29	36.29	-0.41%	35,929
Aug 18, 2025	37.23	37.23	36.21	36.44	36.44	0.22%	43,829
Aug 15, 2025	36.85	36.88	36.12	36.36	36.36	-1.52%	62,311
Aug 14, 2025	37.00	37.06	36.60	36.92	36.92	0.19%	53,213
Aug 13, 2025	37.00	37.22	36.74	36.85	36.85	0.27%	43,342
Aug 12, 2025	36.33	36.84	35.76	36.75	36.75	0.30%	53,727
Aug 11, 2025	36.13	36.77	35.95	36.64	36.64	1.30%	45,645
Aug 8, 2025	36.04	36.25	35.90	36.17	36.17	0.53%	15,431
Aug 7, 2025	35.86	36.38	35.85	35.98	35.98	1.87%	30,375
Aug 6, 2025	35.69	35.82	35.13	35.32	35.32	-1.12%	113,691
Aug 5, 2025	36.42	36.53	35.55	35.72	35.72	-1.00%	73,750
Aug 4, 2025	35.70	36.14	35.61	36.08	36.08	1.55%	74,358
Aug 1, 2025	36.09	36.18	34.97	35.53	35.53	-2.90%	187,086
Jul 31, 2025	37.25	37.34	36.46	36.59	36.59	-1.16%	86,687
Jul 30, 2025	36.81	37.24	36.65	37.02	37.02	0.95%	71,438
Jul 29, 2025	36.75	37.17	36.58	36.67	36.67	1.44%	106,916
Jul 28, 2025	36.13	36.28	35.99	36.15	36.15	1.72%	52,347
Jul 25, 2025	35.57	35.67	35.37	35.54	35.54	0.37%	79,676
Jul 24, 2025	35.44	35.60	35.06	35.41	35.41	1.17%	55,686
Jul 23, 2025	35.03	35.20	34.87	35.00	35.00	-1.19%	59,698
Jul 22, 2025	35.92	35.99	35.05	35.42	35.42	-2.24%	79,450
Jul 21, 2025	36.32	36.38	35.92	36.23	36.23	0.33%	48,578
Jul 18, 2025	36.41	36.87	35.96	36.11	36.11	-0.77%	38,166
Jul 17, 2025	36.64	36.70	35.99	36.39	36.39	3.15%	73,029
Jul 16, 2025	36.23	36.28	35.16	35.28	35.28	-3.71%	64,520
Jul 15, 2025	36.25	36.73	36.17	36.64	36.64	2.58%	95,174
Jul 14, 2025	35.79	35.87	35.20	35.72	35.72	-0.36%	81,128
Jul 11, 2025	35.65	35.93	35.44	35.85	35.85	0.34%	71,526
Jul 10, 2025	35.25	35.99	35.17	35.73	35.73	1.36%	86,471