LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	77.34	78.21	76.36	78.06	-	1.91%	305,154
May 13, 2026	76.68	77.70	75.37	76.60	76.60	3.40%	376,375
May 12, 2026	76.46	76.84	73.67	74.08	74.08	-3.77%	345,318
May 11, 2026	76.43	77.62	75.60	76.98	76.98	3.16%	503,214
May 8, 2026	72.63	74.69	72.49	74.62	74.62	2.70%	259,851
May 7, 2026	73.23	73.48	71.53	72.66	72.66	-0.08%	354,947
May 6, 2026	71.47	73.14	70.85	72.72	72.72	4.72%	438,274
May 5, 2026	67.39	69.52	67.30	69.44	69.44	4.34%	349,530
May 1, 2026	66.09	66.77	65.46	66.55	66.55	0.89%	174,235
Apr 30, 2026	65.38	66.50	64.92	65.96	65.96	1.32%	327,386
Apr 29, 2026	64.59	65.35	64.43	65.10	65.10	3.04%	331,160
Apr 28, 2026	65.43	65.43	63.14	63.18	63.18	-3.51%	299,302
Apr 27, 2026	66.70	67.24	65.08	65.48	65.48	-1.31%	354,463
Apr 24, 2026	64.79	66.43	64.65	66.35	66.35	4.06%	355,574
Apr 23, 2026	63.06	63.76	62.53	63.76	63.76	2.95%	160,982
Apr 22, 2026	61.39	61.93	61.03	61.93	61.93	2.11%	224,451
Apr 21, 2026	60.83	61.02	60.30	60.65	60.65	0.81%	167,563
Apr 20, 2026	60.29	61.00	59.91	60.16	60.16	-0.55%	181,277
Apr 17, 2026	59.73	60.78	59.68	60.49	60.49	1.32%	198,329
Apr 16, 2026	59.57	59.70	58.56	59.70	59.70	1.91%	268,523
Apr 15, 2026	58.98	59.44	58.45	58.58	58.58	0.45%	193,375
Apr 14, 2026	58.35	58.70	57.93	58.32	58.32	1.18%	153,660
Apr 13, 2026	57.38	57.80	56.98	57.64	57.64	-0.40%	161,905
Apr 10, 2026	56.84	58.09	56.67	57.87	57.87	2.77%	232,704
Apr 9, 2026	55.41	56.33	55.16	56.31	56.31	2.14%	148,029
Apr 8, 2026	54.71	55.60	54.50	55.13	55.13	5.96%	269,094
Apr 7, 2026	52.14	52.66	51.66	52.03	52.03	0.66%	166,185
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