LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	62.67	65.04	62.40	63.77	63.77	1.19%	430,122
Nov 5, 2026	66.92	67.37	60.29	63.02	63.02	-8.25%	646,270
Nov 4, 2026	71.16	72.25	67.67	68.69	68.69	-3.10%	459,162
Nov 3, 2026	69.92	72.00	69.65	70.89	70.89	-1.13%	263,265
Nov 2, 2026	73.11	73.33	71.53	71.70	71.70	-0.19%	196,910
Oct 30, 2026	73.74	74.01	71.63	71.84	71.84	-8.10%	286,955
Oct 29, 2026	77.47	78.86	77.31	78.17	78.17	-1.15%	168,628
Oct 28, 2026	78.90	79.15	78.27	79.08	79.08	2.34%	185,215
Oct 27, 2026	74.39	77.42	74.32	77.27	77.27	3.45%	159,352
Oct 26, 2026	72.80	75.15	72.15	74.69	74.69	2.22%	119,882
Oct 23, 2026	72.93	73.40	71.70	73.07	73.07	0.74%	319,522
Oct 22, 2026	74.06	74.52	72.26	72.53	72.53	-4.87%	202,158
Oct 21, 2026	76.53	77.00	75.59	76.24	76.24	0.87%	331,509
Oct 20, 2026	75.17	76.19	73.96	75.58	75.58	-2.35%	251,671
Oct 19, 2026	76.34	77.45	75.86	77.40	77.40	2.10%	253,856
Oct 16, 2026	77.31	77.52	75.33	75.81	75.81	-1.43%	240,400
Oct 15, 2026	77.10	77.26	74.98	76.91	76.91	-4.45%	399,768
Oct 14, 2026	81.42	82.32	80.49	80.49	80.49	-0.20%	164,947
Oct 13, 2026	81.27	81.90	80.21	80.65	80.65	-2.85%	224,137
Oct 12, 2026	84.83	85.03	82.76	83.02	83.02	-2.35%	187,983
Oct 9, 2026	86.97	87.19	85.00	85.02	85.02	-2.69%	208,877
Oct 8, 2026	87.97	88.00	86.81	87.37	87.37	-0.92%	114,805
Oct 7, 2026	88.94	89.05	87.50	88.18	88.18	-1.38%	166,128
Oct 6, 2026	89.53	89.88	89.13	89.41	89.41	-	151,895
Oct 5, 2026	89.45	89.63	88.88	89.41	89.41	-0.02%	127,832
Oct 2, 2026	88.14	90.06	88.04	89.43	89.43	3.24%	241,582
Oct 1, 2026	87.97	88.22	85.93	86.62	86.62	0.43%	211,232
Sep 30, 2026	86.00	86.56	85.44	86.25	86.25	-0.62%	170,275
Sep 29, 2026	85.30	87.30	85.24	86.79	86.79	2.92%	244,740
Sep 28, 2026	84.67	86.32	83.78	84.33	84.33	-2.14%	168,065
Sep 25, 2026	86.72	87.29	85.87	86.17	86.17	1.87%	229,656
Sep 24, 2026	84.54	84.98	83.68	84.59	84.59	-0.91%	172,070
Sep 23, 2026	86.00	86.24	84.53	85.37	85.37	0.18%	222,908
Sep 22, 2026	83.60	85.36	83.00	85.22	85.22	1.97%	264,689
Sep 21, 2026	81.85	83.57	81.79	83.57	83.57	4.87%	150,253
Sep 18, 2026	79.68	80.18	79.03	79.69	79.69	0.94%	173,918
Sep 17, 2026	76.94	78.98	76.94	78.95	78.95	2.83%	105,022
Sep 16, 2026	76.17	76.86	76.17	76.78	76.78	1.92%	116,878
Sep 15, 2026	75.28	76.15	75.08	75.33	75.33	-0.25%	106,676
Sep 14, 2026	76.68	76.70	74.63	75.52	75.52	-4.99%	236,918
Sep 11, 2026	78.29	79.49	78.29	79.49	79.49	1.13%	186,132
Sep 10, 2026	79.88	79.99	77.69	78.60	78.60	-1.58%	110,470
Sep 9, 2026	80.00	80.32	78.78	79.86	79.86	-0.57%	137,572
Sep 8, 2026	79.26	80.40	78.62	80.32	80.32	1.63%	167,081
Sep 7, 2026	78.96	79.33	78.46	79.03	79.03	1.70%	107,430
Sep 4, 2026	76.27	78.38	76.23	77.71	77.71	3.17%	201,970
Sep 3, 2026	75.80	76.09	73.96	75.32	75.32	-0.92%	164,924
Sep 2, 2026	75.29	76.19	74.63	76.02	76.02	0.57%	148,578
Sep 1, 2026	76.94	77.07	74.66	75.59	75.59	-2.49%	168,879
Aug 28, 2026	77.67	78.03	77.30	77.52	77.52	-0.22%	163,849