LYXOR Index Fund - Lyxor Smart Overnight Return (LON:SMTC)
London · Delayed Price · Currency is GBP · Price in USD 1,268.40
+0.80 (0.06%)
Sep 19, 2025, 4:22 PM BST
LON:SMTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,268.20 | 1,269.00 | 1,267.40 | 1,268.40 | 1,268.40 | 0.06% | 486 |
| Sep 18, 2025 | 1,269.00 | 1,269.00 | 1,267.40 | 1,267.60 | 1,267.60 | -0.01% | 309 |
| Sep 17, 2025 | 1,267.20 | 1,270.00 | 1,267.20 | 1,267.70 | 1,267.70 | 0.01% | 672 |
| Sep 16, 2025 | 1,267.20 | 1,267.80 | 1,267.20 | 1,267.60 | 1,267.60 | 0.01% | 84 |
| Sep 15, 2025 | 1,267.20 | 1,267.80 | 1,267.20 | 1,267.50 | 1,267.50 | 0.02% | 250 |
| Sep 12, 2025 | 1,269.00 | 1,270.00 | 1,266.60 | 1,267.30 | 1,267.30 | 0.02% | 1,363 |
| Sep 11, 2025 | 1,267.20 | 1,268.40 | 1,266.00 | 1,267.00 | 1,267.00 | 0.03% | 222 |
| Sep 10, 2025 | 1,267.20 | 1,267.40 | 1,266.20 | 1,266.60 | 1,266.60 | -0.03% | 568 |
| Sep 9, 2025 | 1,266.40 | 1,267.00 | 1,266.00 | 1,267.00 | 1,267.00 | 0.08% | 2,929 |
| Sep 8, 2025 | 1,265.20 | 1,267.20 | 1,265.20 | 1,266.00 | 1,266.00 | -0.01% | 9,145 |
| Sep 5, 2025 | 1,266.60 | 1,270.60 | 1,265.60 | 1,266.10 | 1,266.10 | 0.03% | 14,998 |
| Sep 4, 2025 | 1,266.00 | 1,266.80 | 1,264.60 | 1,265.70 | 1,265.70 | 0.03% | 616 |
| Sep 3, 2025 | 1,265.60 | 1,265.80 | 1,265.00 | 1,265.30 | 1,265.30 | 0.02% | 1,741 |
| Sep 2, 2025 | 1,266.20 | 1,266.20 | 1,264.80 | 1,265.10 | 1,265.10 | -0.02% | 2,766 |
| Sep 1, 2025 | 1,266.20 | 1,266.20 | 1,264.20 | 1,265.30 | 1,265.30 | 0.01% | 362 |
| Aug 29, 2025 | 1,264.00 | 1,266.60 | 1,263.80 | 1,265.20 | 1,265.20 | 0.04% | 435 |
| Aug 28, 2025 | 1,265.20 | 1,266.00 | 1,263.20 | 1,264.70 | 1,264.70 | 0.04% | 557 |
| Aug 27, 2025 | 1,263.80 | 1,265.00 | 1,263.20 | 1,264.20 | 1,264.20 | 0.03% | 515 |
| Aug 26, 2025 | 1,263.80 | 1,265.87 | 1,263.20 | 1,263.80 | 1,263.80 | 0.02% | 1,179 |
| Aug 22, 2025 | 1,263.60 | 1,264.40 | 1,262.80 | 1,263.60 | 1,263.60 | 0.03% | 880 |
| Aug 21, 2025 | 1,262.60 | 1,271.40 | 1,260.60 | 1,263.20 | 1,263.20 | 0.02% | 172 |
| Aug 20, 2025 | 1,263.40 | 1,263.40 | 1,261.20 | 1,263.00 | 1,263.00 | 0.02% | 11,639 |
| Aug 19, 2025 | 1,261.80 | 1,268.20 | 1,261.80 | 1,262.80 | 1,262.80 | -0.02% | 8,072 |
| Aug 18, 2025 | 1,263.20 | 1,263.40 | 1,261.60 | 1,263.00 | 1,263.00 | 0.04% | 775 |
| Aug 15, 2025 | 1,261.80 | 1,263.40 | 1,261.60 | 1,262.50 | 1,262.50 | 0.01% | 827 |
| Aug 14, 2025 | 1,261.40 | 1,263.20 | 1,260.60 | 1,262.40 | 1,262.40 | 0.04% | 213 |
| Aug 13, 2025 | 1,260.40 | 1,262.00 | 1,260.40 | 1,261.90 | 1,261.90 | 0.02% | 2,612 |
| Aug 12, 2025 | 1,261.20 | 1,264.52 | 1,260.60 | 1,261.70 | 1,261.70 | 0.02% | 4,558 |
| Aug 11, 2025 | 1,261.40 | 1,262.20 | 1,261.00 | 1,261.50 | 1,261.50 | 0.01% | 409 |
| Aug 8, 2025 | 1,262.00 | 1,262.00 | 1,260.60 | 1,261.40 | 1,261.40 | 0.01% | 162 |
| Aug 7, 2025 | 1,261.00 | 1,261.80 | 1,261.00 | 1,261.30 | 1,261.30 | 0.05% | 226 |
| Aug 6, 2025 | 1,260.60 | 1,268.40 | 1,259.80 | 1,260.70 | 1,260.70 | 0.06% | 231 |
| Aug 5, 2025 | 1,260.60 | 1,261.55 | 1,260.00 | 1,260.00 | 1,260.00 | -0.03% | 1,894 |
| Aug 4, 2025 | 1,260.20 | 1,261.00 | 1,260.00 | 1,260.40 | 1,260.40 | - | 2,112 |
| Aug 1, 2025 | 1,260.00 | 1,261.00 | 1,259.80 | 1,260.40 | 1,260.40 | 0.02% | 756 |
| Jul 31, 2025 | 1,259.60 | 1,261.00 | 1,259.20 | 1,260.10 | 1,260.10 | 0.04% | 813 |
| Jul 30, 2025 | 1,259.40 | 1,260.00 | 1,259.00 | 1,259.60 | 1,259.60 | 0.02% | 5,356 |
| Jul 29, 2025 | 1,259.80 | 1,260.00 | 1,258.20 | 1,259.40 | 1,259.40 | 0.02% | 947 |
| Jul 28, 2025 | 1,260.00 | 1,260.00 | 1,258.60 | 1,259.20 | 1,259.20 | 0.02% | 35 |
| Jul 25, 2025 | 1,259.60 | 1,259.60 | 1,258.60 | 1,259.00 | 1,259.00 | 0.02% | 519 |
| Jul 24, 2025 | 1,258.40 | 1,259.20 | 1,258.40 | 1,258.80 | 1,258.80 | 0.04% | 373 |
| Jul 23, 2025 | 1,258.20 | 1,259.00 | 1,258.00 | 1,258.30 | 1,258.30 | - | 1,190 |
| Jul 22, 2025 | 1,259.00 | 1,259.00 | 1,257.60 | 1,258.30 | 1,258.30 | 0.04% | 111 |
| Jul 21, 2025 | 1,257.60 | 1,259.40 | 1,257.20 | 1,257.80 | 1,257.80 | - | 2,585 |
| Jul 18, 2025 | 1,258.80 | 1,259.80 | 1,256.00 | 1,257.80 | 1,257.80 | 0.01% | 1,771 |
| Jul 17, 2025 | 1,258.60 | 1,259.40 | 1,256.60 | 1,257.70 | 1,257.70 | 0.04% | 1,604 |
| Jul 16, 2025 | 1,257.40 | 1,259.80 | 1,255.40 | 1,257.20 | 1,257.20 | 0.02% | 2,984 |
| Jul 15, 2025 | 1,256.60 | 1,259.00 | 1,256.60 | 1,257.00 | 1,257.00 | - | 888 |
| Jul 14, 2025 | 1,258.80 | 1,259.20 | 1,255.84 | 1,257.00 | 1,257.00 | 0.02% | 751 |
| Jul 11, 2025 | 1,257.00 | 1,257.60 | 1,256.40 | 1,256.80 | 1,256.80 | 0.01% | 247 |