First Trust SMID Rising Dividend Achievers UCITS ETF (LON:SMID)
London · Delayed Price · Currency is GBP · Price in GBX 1,865.60
-4.20 (-0.22%)
At close: Sep 22, 2026
LON:SMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,879.60 | 1,879.60 | 1,878.20 | 1,865.60 | 1,865.60 | -0.22% | 535 |
| Sep 21, 2026 | 1,871.60 | 1,871.60 | 1,867.00 | 1,869.80 | 1,869.80 | 0.34% | 6,343 |
| Sep 18, 2026 | 1,878.31 | 1,878.31 | 1,874.14 | 1,863.40 | 1,863.40 | -0.96% | 9,619 |
| Sep 17, 2026 | 1,886.33 | 1,886.33 | 1,876.92 | 1,881.50 | 1,881.50 | -0.12% | 1,600 |
| Sep 16, 2026 | 1,881.20 | 1,881.20 | 1,880.19 | 1,883.80 | 1,883.80 | 0.45% | 943 |
| Sep 15, 2026 | 1,874.42 | 1,884.96 | 1,874.42 | 1,875.40 | 1,875.40 | -0.32% | 544 |
| Sep 14, 2026 | 1,893.20 | 1,893.33 | 1,890.00 | 1,881.40 | 1,881.40 | -0.18% | 175 |
| Sep 11, 2026 | 1,879.20 | 1,888.49 | 1,878.80 | 1,884.80 | 1,884.80 | 0.71% | 3,935 |
| Sep 10, 2026 | 1,888.80 | 1,889.20 | 1,883.97 | 1,871.50 | 1,871.50 | -0.57% | 6 |
| Sep 9, 2026 | 1,898.40 | 1,889.80 | 1,885.40 | 1,882.30 | 1,882.30 | -1.12% | 339 |
| Sep 8, 2026 | 1,910.23 | 1,913.20 | 1,910.23 | 1,903.70 | 1,903.70 | -0.33% | 4,885 |
| Sep 7, 2026 | 1,920.60 | 1,917.20 | 1,914.00 | 1,910.00 | 1,910.00 | -0.59% | 429 |
| Sep 4, 2026 | 1,917.20 | 1,923.92 | 1,916.89 | 1,921.40 | 1,921.40 | 0.09% | 1,580 |
| Sep 3, 2026 | 1,910.81 | 1,923.21 | 1,908.81 | 1,919.70 | 1,919.70 | 0.48% | 1,981 |
| Sep 2, 2026 | 1,897.40 | 1,919.20 | 1,904.80 | 1,910.60 | 1,910.60 | 0.36% | 17,317 |
| Sep 1, 2026 | 1,919.40 | 1,919.40 | 1,910.35 | 1,903.80 | 1,903.80 | -1.55% | 760 |
| Aug 28, 2026 | 1,933.22 | 1,940.40 | 1,940.40 | 1,933.80 | 1,933.80 | 0.07% | 8 |
| Aug 27, 2026 | 1,935.82 | 1,935.80 | 1,935.80 | 1,932.50 | 1,932.50 | -0.37% | 7,235 |
| Aug 26, 2026 | 1,935.44 | 1,935.44 | 1,935.44 | 1,939.60 | 1,939.60 | 0.95% | 320 |
| Aug 25, 2026 | 1,919.20 | 1,935.61 | 1,917.80 | 1,921.30 | 1,921.30 | -0.44% | 156 |
| Aug 24, 2026 | 1,926.86 | 1,932.00 | 1,932.00 | 1,929.80 | 1,929.80 | 0.21% | 4,000 |
| Aug 21, 2026 | 1,926.10 | 1,925.20 | 1,925.20 | 1,925.80 | 1,925.80 | -0.21% | 654 |
| Aug 20, 2026 | 1,934.66 | 1,934.66 | 1,934.66 | 1,929.90 | 1,929.90 | -1.15% | 1,118 |
| Aug 19, 2026 | 1,953.77 | 1,953.77 | 1,952.19 | 1,952.40 | 1,952.40 | -0.50% | 476 |
| Aug 18, 2026 | 1,969.46 | 1,969.46 | 1,969.24 | 1,962.30 | 1,962.30 | -0.31% | 751 |
| Aug 17, 2026 | 1,973.48 | 1,978.33 | 1,971.75 | 1,968.40 | 1,968.40 | -0.51% | 880 |
| Aug 14, 2026 | 1,978.80 | 1,979.69 | 1,971.26 | 1,978.40 | 1,978.40 | 0.43% | 4,341 |
| Aug 13, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0.15% | - |
| Aug 12, 2026 | 1,967.01 | 1,967.01 | 1,967.01 | 1,967.00 | 1,967.00 | -0.33% | 2,540 |
| Aug 11, 2026 | 1,971.80 | 1,973.77 | 1,964.82 | 1,973.50 | 1,973.50 | 0.05% | 293 |
| Aug 10, 2026 | 1,981.45 | 1,981.45 | 1,976.67 | 1,972.50 | 1,972.50 | -0.40% | 1,022 |
| Aug 7, 2026 | 1,982.00 | 1,984.20 | 1,981.60 | 1,980.50 | 1,980.50 | -0.36% | 14 |
| Aug 6, 2026 | 1,990.60 | 1,998.31 | 1,990.60 | 1,987.70 | 1,987.70 | 0.02% | 4,686 |
| Aug 5, 2026 | 1,996.54 | 1,996.73 | 1,989.20 | 1,987.40 | 1,987.40 | -0.09% | 1,862 |
| Aug 4, 2026 | 1,972.80 | 1,972.80 | 1,972.60 | 1,989.20 | 1,989.20 | 0.83% | 2,038 |
| Aug 3, 2026 | 1,963.59 | 1,963.59 | 1,963.59 | 1,972.90 | 1,972.90 | 1.74% | 152 |
| Jul 31, 2026 | 1,950.40 | 1,954.20 | 1,950.40 | 1,939.10 | 1,939.10 | 0.32% | 532 |
| Jul 30, 2026 | 1,956.60 | 1,957.80 | 1,935.80 | 1,933.00 | 1,933.00 | -2.11% | 6,538 |
| Jul 29, 2026 | 1,989.63 | 2,005.00 | 1,974.60 | 1,974.60 | 1,974.60 | -0.61% | 384 |
| Jul 28, 2026 | 1,968.20 | 1,987.00 | 1,968.20 | 1,986.70 | 1,986.70 | 1.54% | 644 |
| Jul 27, 2026 | 1,957.40 | 1,962.16 | 1,942.20 | 1,956.60 | 1,956.60 | 0.36% | 4,378 |
| Jul 24, 2026 | 1,920.97 | 1,920.97 | 1,920.97 | 1,949.50 | 1,949.50 | 1.61% | 310 |
| Jul 23, 2026 | 1,927.80 | 1,927.80 | 1,927.80 | 1,918.70 | 1,918.70 | -0.53% | 4,281 |
| Jul 22, 2026 | 1,926.20 | 1,926.20 | 1,926.20 | 1,928.90 | 1,928.90 | 0.06% | 377 |
| Jul 21, 2026 | 1,925.00 | 1,937.40 | 1,919.80 | 1,927.80 | 1,927.80 | -0.08% | 48,186 |
| Jul 20, 2026 | 1,918.80 | 1,934.47 | 1,918.80 | 1,929.30 | 1,929.30 | -0.23% | 1,724 |
| Jul 17, 2026 | 1,945.50 | 1,933.80 | 1,933.80 | 1,933.80 | 1,933.80 | -0.33% | 1,212 |
| Jul 16, 2026 | 1,940.20 | 1,940.20 | 1,898.19 | 1,940.20 | 1,940.20 | 1.31% | 1,498 |
| Jul 15, 2026 | 1,918.80 | 1,921.60 | 1,913.00 | 1,915.20 | 1,915.20 | -0.30% | 1,039 |
| Jul 14, 2026 | 1,930.60 | 1,931.20 | 1,920.53 | 1,921.00 | 1,921.00 | 0.01% | 13,968 |