LON:SMGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	84.13	86.67	83.34	86.67	86.67	5.59%	338,936
Jun 11, 2026	80.15	83.32	80.15	82.08	82.08	3.12%	455,818
Jun 10, 2026	80.79	82.68	78.81	79.60	79.60	-0.21%	501,775
Jun 9, 2026	84.12	84.81	79.77	79.77	79.77	-4.08%	463,402
Jun 8, 2026	79.40	83.78	78.92	83.16	83.16	2.21%	819,425
Jun 5, 2026	83.85	83.96	81.19	81.36	81.36	-5.12%	507,930
Jun 4, 2026	87.07	87.17	82.87	85.75	85.75	-2.49%	708,337
Jun 3, 2026	87.34	88.63	86.34	87.94	87.94	2.23%	470,857
Jun 2, 2026	83.67	86.02	83.62	86.02	86.02	2.82%	306,983
Jun 1, 2026	83.40	83.66	81.69	83.66	83.66	1.34%	353,364
May 29, 2026	83.01	84.16	82.16	82.55	82.55	-0.55%	371,521
May 28, 2026	81.13	83.01	80.65	83.01	83.01	2.49%	503,722
May 27, 2026	82.54	85.08	80.22	80.99	80.99	-0.63%	506,063
May 26, 2026	79.56	82.20	78.93	81.50	81.50	3.70%	377,516
May 22, 2026	77.34	78.67	76.96	78.59	78.59	3.71%	314,512
May 21, 2026	75.77	76.89	75.54	75.78	75.78	0.01%	404,907
May 20, 2026	73.98	75.77	73.93	75.77	75.77	4.99%	252,077
May 19, 2026	73.03	74.00	70.72	72.17	72.17	-1.72%	375,532
May 18, 2026	75.06	76.70	73.08	73.43	73.43	-3.65%	286,293
May 15, 2026	77.17	77.36	74.93	76.21	76.21	-2.37%	316,980
May 14, 2026	77.34	78.33	76.36	78.06	78.06	1.91%	353,424
May 13, 2026	76.68	78.00	75.30	76.60	76.60	3.40%	377,779
May 12, 2026	76.46	77.28	73.64	74.08	74.08	-3.77%	346,570
May 11, 2026	76.43	77.71	75.51	76.98	76.98	3.16%	503,578
May 8, 2026	72.63	75.00	72.40	74.62	74.62	2.70%	260,101
May 7, 2026	73.23	73.50	71.48	72.66	72.66	-0.08%	358,449
May 6, 2026	71.47	73.17	70.74	72.72	72.72	4.72%	438,893
May 5, 2026	67.39	69.58	67.30	69.44	69.44	4.34%	350,094
May 1, 2026	66.09	66.80	65.45	66.55	66.55	0.89%	174,424
Apr 30, 2026	65.38	66.72	64.85	65.96	65.96	1.32%	327,609
Apr 29, 2026	64.59	65.38	64.40	65.10	65.10	3.04%	331,360
Apr 28, 2026	65.43	65.51	62.71	63.18	63.18	-3.51%	299,560
Apr 27, 2026	66.70	67.24	65.06	65.48	65.48	-1.31%	354,752
Apr 24, 2026	64.79	66.55	64.61	66.35	66.35	4.06%	355,732
Apr 23, 2026	63.06	63.80	62.43	63.76	63.76	2.95%	161,130
Apr 22, 2026	61.39	61.93	61.03	61.93	61.93	2.11%	224,672
Apr 21, 2026	60.83	61.05	60.25	60.65	60.65	0.81%	167,754
Apr 20, 2026	60.29	61.06	59.85	60.16	60.16	-0.55%	181,544
Apr 17, 2026	59.73	60.82	59.66	60.49	60.49	1.32%	204,369
Apr 16, 2026	59.57	59.79	58.48	59.70	59.70	1.91%	275,665
Apr 15, 2026	58.98	59.48	58.42	58.58	58.58	0.45%	195,694
Apr 14, 2026	58.35	58.75	57.90	58.32	58.32	1.18%	153,793
Apr 13, 2026	57.38	57.82	56.98	57.64	57.64	-0.40%	162,844
Apr 10, 2026	56.84	58.11	56.65	57.87	57.87	2.77%	232,859
Apr 9, 2026	55.41	56.36	55.15	56.31	56.31	2.14%	148,406
Apr 8, 2026	54.71	55.64	54.45	55.13	55.13	5.96%	271,608
Apr 7, 2026	52.14	52.70	51.58	52.03	52.03	0.66%	167,408
Apr 2, 2026	50.56	52.05	49.90	51.69	51.69	-0.56%	146,941
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