LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	50.56	51.91	49.90	51.69	51.69	-0.56%	141,589
Apr 1, 2026	51.10	52.08	50.48	51.98	51.98	5.90%	274,977
Mar 31, 2026	48.23	49.25	47.94	49.09	49.09	0.81%	126,078
Mar 30, 2026	49.58	50.41	48.32	48.69	48.69	-2.17%	106,522
Mar 27, 2026	50.36	50.43	49.28	49.77	49.77	-1.74%	144,591
Mar 26, 2026	52.23	52.23	50.46	50.65	50.65	-3.62%	86,522
Mar 25, 2026	52.59	52.94	51.96	52.55	52.55	1.23%	136,994
Mar 24, 2026	51.67	52.30	50.88	51.91	51.91	0.84%	119,890
Mar 23, 2026	50.44	53.31	50.08	51.48	51.48	0.39%	146,482
Mar 20, 2026	52.04	52.33	51.17	51.28	51.28	-0.68%	79,301
Mar 19, 2026	52.01	52.09	50.53	51.63	51.63	-1.96%	118,242
Mar 18, 2026	53.13	53.28	52.28	52.66	52.66	0.98%	111,520
Mar 17, 2026	51.79	52.51	51.59	52.15	52.15	-0.46%	106,199
Mar 16, 2026	52.01	52.69	51.74	52.39	52.39	1.67%	93,343
Mar 13, 2026	50.97	52.49	50.87	51.53	51.53	0.27%	94,495
Mar 12, 2026	52.35	52.49	50.80	51.39	51.39	-2.30%	85,512
Mar 11, 2026	52.21	52.86	51.71	52.60	52.60	0.55%	64,928
Mar 10, 2026	51.60	52.58	51.15	52.31	52.31	3.58%	137,379
Mar 9, 2026	48.75	50.55	48.50	50.50	50.50	-0.92%	160,414
Mar 6, 2026	52.29	52.29	50.27	50.97	50.97	-2.47%	148,255
Mar 5, 2026	52.53	53.00	51.98	52.26	52.26	-0.13%	69,462
Mar 4, 2026	50.87	52.62	50.72	52.33	52.33	1.73%	221,686
Mar 3, 2026	52.31	52.44	50.84	51.44	51.44	-2.91%	214,132
Mar 2, 2026	52.27	53.27	51.98	52.98	52.98	-0.75%	198,180
Feb 27, 2026	53.80	53.84	52.61	53.38	53.38	-0.37%	123,283
Feb 26, 2026	55.52	55.73	52.72	53.58	53.58	-2.90%	120,348
Feb 25, 2026	54.72	55.76	54.63	55.18	55.18	1.28%	121,789
Feb 24, 2026	54.19	55.00	53.81	54.48	54.48	1.68%	116,404
Feb 23, 2026	53.48	54.44	53.28	53.58	53.58	-0.80%	117,632
Feb 20, 2026	53.78	54.52	53.08	54.01	54.01	0.93%	97,269
Feb 19, 2026	54.00	54.00	53.00	53.51	53.51	-1.02%	149,155
Feb 18, 2026	53.00	54.08	52.90	54.06	54.06	2.33%	69,904
Feb 17, 2026	52.42	53.18	50.83	52.83	52.83	0.84%	164,822
Feb 16, 2026	52.65	52.93	52.24	52.39	52.39	-0.46%	52,611
Feb 13, 2026	52.71	53.25	51.96	52.63	52.63	0.55%	190,119
Feb 12, 2026	53.95	54.16	52.19	52.34	52.34	-1.10%	85,237
Feb 11, 2026	51.94	53.70	51.61	52.92	52.92	1.79%	110,446
Feb 10, 2026	52.28	52.75	51.55	51.99	51.99	-0.42%	139,750
Feb 9, 2026	51.80	52.28	51.00	52.21	52.21	1.20%	206,156
Feb 6, 2026	49.53	51.61	49.41	51.59	51.59	3.82%	239,912
Feb 5, 2026	49.89	50.30	48.71	49.69	49.69	1.02%	328,649
Feb 4, 2026	51.52	51.52	49.19	49.19	49.19	-5.17%	260,837
Feb 3, 2026	53.53	53.90	51.44	51.87	51.87	-2.63%	150,441
Feb 2, 2026	50.97	53.31	50.73	53.27	53.27	0.66%	289,443
Jan 30, 2026	52.60	53.90	52.45	52.92	52.92	0.68%	100,395
Jan 29, 2026	53.87	54.18	51.80	52.56	52.56	-1.35%	179,879
Jan 28, 2026	53.99	54.48	52.98	53.28	53.28	1.41%	123,530
Jan 27, 2026	52.21	52.65	51.70	52.54	52.54	2.20%	82,085
Jan 26, 2026	51.79	51.82	51.15	51.41	51.41	-1.44%	99,583
Jan 23, 2026	52.47	52.66	51.87	52.16	52.16	-1.42%	81,775