LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	36.25	36.48	36.23	36.35	36.35	-0.18%	17,635
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%	122,914
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
Jul 9, 2025	35.16	35.65	35.10	35.25	35.25	-	65,897
Jul 8, 2025	34.76	35.46	34.62	35.25	35.25	1.82%	65,323
Jul 7, 2025	34.89	34.99	34.54	34.62	34.62	-0.49%	34,926
Jul 4, 2025	34.85	34.92	34.70	34.79	34.79	-0.91%	14,648
Jul 3, 2025	34.92	35.24	34.79	35.11	35.11	0.77%	56,211
Jul 2, 2025	34.10	34.95	33.88	34.84	34.84	2.92%	68,643
Jul 1, 2025	34.29	34.34	33.59	33.85	33.85	-1.46%	65,726
Jun 30, 2025	34.49	34.60	34.20	34.35	34.35	-0.26%	37,648
Jun 27, 2025	34.21	34.59	34.21	34.44	34.44	1.32%	49,832
Jun 26, 2025	34.16	34.33	33.87	33.99	33.99	0.09%	51,754
Jun 25, 2025	33.84	34.19	33.84	33.96	33.96	0.77%	44,345
Jun 24, 2025	33.38	33.80	33.05	33.70	33.70	2.93%	74,084
Jun 23, 2025	32.63	33.08	32.59	32.74	32.74	0.21%	52,303
Jun 20, 2025	32.85	33.23	32.30	32.67	32.67	0.12%	116,911
Jun 19, 2025	32.92	33.01	32.49	32.63	32.63	-1.45%	17,414
Jun 18, 2025	33.06	33.34	32.95	33.11	33.11	0.03%	35,913
Jun 17, 2025	32.77	33.25	32.62	33.10	33.10	0.64%	44,256