LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	42.96	44.05	42.50	43.28	43.28	-1.73%	191,428
Oct 16, 2025	44.21	44.29	43.75	44.04	44.04	0.64%	62,720
Oct 15, 2025	43.27	43.95	43.20	43.76	43.76	2.12%	89,810
Oct 14, 2025	42.76	42.98	42.23	42.85	42.85	-0.74%	132,054
Oct 13, 2025	42.64	43.23	42.36	43.17	43.17	1.98%	136,756
Oct 10, 2025	44.14	44.31	41.71	42.33	42.33	-3.77%	83,036
Oct 9, 2025	44.23	44.35	43.82	43.99	43.99	0.83%	84,584
Oct 8, 2025	42.79	43.63	42.48	43.63	43.63	1.44%	67,931
Oct 7, 2025	43.57	44.07	42.99	43.01	43.01	-1.60%	82,154
Oct 6, 2025	42.54	44.22	42.37	43.71	43.71	2.77%	140,879
Oct 3, 2025	42.56	42.62	42.33	42.53	42.53	0.50%	61,854
Oct 2, 2025	41.70	42.57	41.70	42.32	42.32	3.19%	81,943
Oct 1, 2025	40.23	41.08	40.12	41.01	41.01	1.18%	67,044
Sep 30, 2025	40.39	40.72	40.22	40.53	40.53	-0.37%	40,839
Sep 29, 2025	40.59	40.95	40.49	40.68	40.68	1.32%	39,504
Sep 26, 2025	40.49	40.67	40.01	40.15	40.15	-0.57%	72,827
Sep 25, 2025	40.19	40.40	39.45	40.38	40.38	0.20%	65,048
Sep 24, 2025	40.25	40.47	40.15	40.30	40.30	-0.32%	55,829
Sep 23, 2025	40.02	40.52	39.98	40.43	40.43	1.53%	46,870
Sep 22, 2025	39.41	39.91	39.25	39.82	39.82	1.63%	78,839
Sep 19, 2025	39.42	39.51	39.15	39.18	39.18	-0.79%	56,768
Sep 18, 2025	38.12	39.57	38.08	39.49	39.49	5.08%	101,581
Sep 17, 2025	37.90	37.93	37.55	37.58	37.58	-0.32%	34,410
Sep 16, 2025	37.95	38.16	37.70	37.70	37.70	0.08%	32,042
Sep 15, 2025	37.55	37.80	37.23	37.67	37.67	0.40%	84,530
Sep 12, 2025	37.49	37.71	37.37	37.52	37.52	-0.05%	59,191
Sep 11, 2025	37.26	37.65	37.06	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