VanEck Semiconductor UCITS ETF (LON:SMH)
London · Delayed Price · Currency is GBP · Price in USD 55.29
+0.80 (1.47%)
Oct 1, 2025, 4:35 PM BST
LON:SMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 54.14 | 55.48 | 54.11 | 55.29 | 55.29 | 1.47% | 76,014 |
| Sep 30, 2025 | 54.25 | 54.80 | 54.10 | 54.49 | 54.49 | -0.31% | 70,967 |
| Sep 29, 2025 | 54.53 | 54.96 | 54.45 | 54.66 | 54.66 | 1.49% | 83,482 |
| Sep 26, 2025 | 54.17 | 54.35 | 53.63 | 53.86 | 53.86 | -0.09% | 63,264 |
| Sep 25, 2025 | 54.11 | 54.23 | 52.90 | 53.91 | 53.91 | -0.44% | 191,578 |
| Sep 24, 2025 | 54.40 | 54.55 | 53.90 | 54.15 | 54.15 | -0.82% | 60,351 |
| Sep 23, 2025 | 54.11 | 54.81 | 54.00 | 54.60 | 54.60 | 1.58% | 85,004 |
| Sep 22, 2025 | 53.09 | 53.86 | 52.96 | 53.75 | 53.75 | 1.88% | 95,473 |
| Sep 19, 2025 | 53.18 | 53.32 | 52.74 | 52.76 | 52.76 | -1.38% | 80,786 |
| Sep 18, 2025 | 51.88 | 53.63 | 51.80 | 53.50 | 53.50 | 4.15% | 75,558 |
| Sep 17, 2025 | 51.65 | 51.71 | 51.27 | 51.37 | 51.37 | -0.10% | 90,447 |
| Sep 16, 2025 | 51.75 | 52.00 | 51.42 | 51.42 | 51.42 | 0.35% | 246,169 |
| Sep 15, 2025 | 50.90 | 51.39 | 50.58 | 51.24 | 51.24 | 0.77% | 153,833 |
| Sep 12, 2025 | 50.84 | 51.04 | 50.68 | 50.85 | 50.85 | -0.18% | 58,657 |
| Sep 11, 2025 | 50.32 | 51.00 | 50.23 | 50.94 | 50.94 | 1.15% | 71,635 |
| Sep 10, 2025 | 50.08 | 50.49 | 49.94 | 50.36 | 50.36 | 1.29% | 76,870 |
| Sep 9, 2025 | 49.93 | 49.95 | 49.52 | 49.72 | 49.72 | -0.14% | 98,854 |
| Sep 8, 2025 | 49.31 | 49.89 | 49.19 | 49.79 | 49.79 | 1.78% | 63,794 |
| Sep 5, 2025 | 48.94 | 49.54 | 48.55 | 48.92 | 48.92 | 1.77% | 104,029 |
| Sep 4, 2025 | 47.80 | 48.17 | 47.47 | 48.07 | 48.07 | 0.90% | 86,866 |
| Sep 3, 2025 | 47.74 | 48.14 | 47.61 | 47.64 | 47.64 | 0.55% | 41,518 |
| Sep 2, 2025 | 48.44 | 48.46 | 47.15 | 47.38 | 47.38 | -2.35% | 502,652 |
| Sep 1, 2025 | 48.48 | 48.58 | 48.35 | 48.52 | 48.52 | -0.12% | 35,045 |
| Aug 29, 2025 | 49.68 | 49.69 | 48.39 | 48.58 | 48.58 | -2.23% | 67,328 |
| Aug 28, 2025 | 49.32 | 50.16 | 49.29 | 49.69 | 49.69 | 0.67% | 69,491 |
| Aug 27, 2025 | 49.45 | 49.49 | 49.04 | 49.36 | 49.36 | 0.18% | 51,778 |
| Aug 26, 2025 | 48.79 | 49.44 | 48.72 | 49.27 | 49.27 | -0.04% | 57,443 |
| Aug 22, 2025 | 47.56 | 49.48 | 47.56 | 49.29 | 49.29 | 2.54% | 150,150 |
| Aug 21, 2025 | 48.35 | 48.35 | 47.80 | 48.07 | 48.07 | 0.44% | 73,914 |
| Aug 20, 2025 | 48.17 | 48.50 | 47.00 | 47.86 | 47.86 | -2.31% | 178,586 |
| Aug 19, 2025 | 49.36 | 49.59 | 48.78 | 48.99 | 48.99 | -0.55% | 31,987 |
| Aug 18, 2025 | 49.43 | 49.45 | 49.03 | 49.26 | 49.26 | -0.12% | 53,004 |
| Aug 15, 2025 | 49.93 | 50.00 | 49.05 | 49.32 | 49.32 | -1.32% | 48,894 |
| Aug 14, 2025 | 50.17 | 50.28 | 49.63 | 49.98 | 49.98 | -0.08% | 119,166 |
| Aug 13, 2025 | 50.01 | 50.50 | 49.86 | 50.02 | 50.02 | 0.81% | 110,225 |
| Aug 12, 2025 | 48.69 | 49.70 | 48.61 | 49.62 | 49.62 | 0.92% | 39,141 |
| Aug 11, 2025 | 48.69 | 49.34 | 48.40 | 49.17 | 49.17 | 1.26% | 47,360 |
| Aug 8, 2025 | 48.38 | 48.70 | 48.26 | 48.56 | 48.56 | 0.56% | 158,987 |
| Aug 7, 2025 | 47.94 | 48.82 | 47.94 | 48.29 | 48.29 | 2.42% | 41,793 |
| Aug 6, 2025 | 47.44 | 47.60 | 46.82 | 47.15 | 47.15 | -0.80% | 75,619 |
| Aug 5, 2025 | 48.49 | 48.52 | 47.23 | 47.53 | 47.53 | -0.83% | 35,294 |
| Aug 4, 2025 | 47.41 | 47.97 | 47.41 | 47.93 | 47.93 | 1.72% | 41,802 |
| Aug 1, 2025 | 47.70 | 47.76 | 46.42 | 47.12 | 47.12 | -2.62% | 138,731 |
| Jul 31, 2025 | 49.41 | 49.59 | 48.22 | 48.39 | 48.39 | -1.69% | 88,801 |
| Jul 30, 2025 | 49.09 | 49.48 | 49.00 | 49.22 | 49.22 | 0.67% | 36,892 |
| Jul 29, 2025 | 48.99 | 49.51 | 48.79 | 48.89 | 48.89 | 0.87% | 72,849 |
| Jul 28, 2025 | 48.38 | 48.66 | 48.29 | 48.47 | 48.47 | 1.44% | 60,437 |
| Jul 25, 2025 | 47.94 | 48.00 | 47.50 | 47.78 | 47.78 | -0.17% | 43,137 |
| Jul 24, 2025 | 48.01 | 48.18 | 47.57 | 47.86 | 47.86 | 0.86% | 84,251 |
| Jul 23, 2025 | 47.46 | 47.58 | 47.24 | 47.45 | 47.45 | -0.86% | 152,149 |