LYXOR Index Fund - Lyxor Smart Overnight Return (LON:SMTC)
London · Delayed Price · Currency is GBP · Price in USD 1,323.00
0.00 (0.00%)
Sep 23, 2026, 10:28 AM GMT
LON:SMTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,323.00 | 1,323.20 | 1,322.80 | 1,323.12 | - | 0.01% | 86 |
| Sep 22, 2026 | 1,322.80 | 1,323.20 | 1,322.40 | 1,323.00 | 1,323.00 | 0.03% | 1,103 |
| Sep 21, 2026 | 1,322.40 | 1,322.80 | 1,322.40 | 1,322.60 | 1,322.60 | 0.02% | 904 |
| Sep 18, 2026 | 1,322.20 | 1,322.60 | 1,322.20 | 1,322.40 | 1,322.40 | 0.02% | 2,339 |
| Sep 17, 2026 | 1,322.60 | 1,322.60 | 1,322.20 | 1,322.20 | 1,322.20 | 0.03% | 2,079 |
| Sep 16, 2026 | 1,322.00 | 1,322.00 | 1,321.80 | 1,321.80 | 1,321.80 | 0.02% | 15,814 |
| Sep 15, 2026 | 1,322.00 | 1,322.00 | 1,321.60 | 1,321.60 | 1,321.60 | 0.02% | 7,039 |
| Sep 14, 2026 | 1,321.40 | 1,321.80 | 1,321.40 | 1,321.40 | 1,321.40 | 0.02% | 1,433 |
| Sep 11, 2026 | 1,321.40 | 1,322.20 | 1,321.00 | 1,321.20 | 1,321.20 | 0.02% | 1,155 |
| Sep 10, 2026 | 1,321.00 | 1,321.60 | 1,321.00 | 1,321.00 | 1,321.00 | 0.03% | 1,066 |
| Sep 9, 2026 | 1,321.00 | 1,321.00 | 1,320.40 | 1,320.60 | 1,320.60 | - | 3,786 |
| Sep 8, 2026 | 1,320.80 | 1,321.20 | 1,320.60 | 1,320.60 | 1,320.60 | -0.01% | 224 |
| Sep 7, 2026 | 1,320.60 | 1,321.40 | 1,320.60 | 1,320.70 | 1,320.70 | 0.01% | 2,353 |
| Sep 4, 2026 | 1,320.60 | 1,320.80 | 1,320.00 | 1,320.60 | 1,320.60 | 0.02% | 1,780 |
| Sep 3, 2026 | 1,320.20 | 1,320.40 | 1,320.20 | 1,320.30 | 1,320.30 | 0.02% | 250 |
| Sep 2, 2026 | 1,320.00 | 1,320.00 | 1,319.60 | 1,320.00 | 1,320.00 | 0.02% | 566 |
| Sep 1, 2026 | 1,319.40 | 1,320.40 | 1,318.80 | 1,319.80 | 1,319.80 | 0.04% | 932 |
| Aug 28, 2026 | 1,319.20 | 1,321.40 | 1,319.20 | 1,319.30 | 1,319.30 | -0.01% | 97 |
| Aug 27, 2026 | 1,321.00 | 1,321.00 | 1,319.00 | 1,319.40 | 1,319.40 | 0.03% | 478 |
| Aug 26, 2026 | 1,318.60 | 1,319.47 | 1,318.52 | 1,319.00 | 1,319.00 | 0.03% | 2,908 |
| Aug 25, 2026 | 1,318.60 | 1,318.80 | 1,318.20 | 1,318.60 | 1,318.60 | 0.02% | 219 |
| Aug 24, 2026 | 1,318.40 | 1,320.74 | 1,315.98 | 1,318.40 | 1,318.40 | 0.03% | 547 |
| Aug 21, 2026 | 1,318.20 | 1,318.40 | 1,318.00 | 1,318.00 | 1,318.00 | -0.01% | 759 |
| Aug 20, 2026 | 1,318.00 | 1,318.40 | 1,317.80 | 1,318.10 | 1,318.10 | 0.02% | 7,121 |
| Aug 19, 2026 | 1,317.80 | 1,317.80 | 1,317.60 | 1,317.80 | 1,317.80 | 0.03% | 224 |
| Aug 18, 2026 | 1,317.60 | 1,317.80 | 1,317.40 | 1,317.40 | 1,317.40 | -0.01% | 72 |
| Aug 17, 2026 | 1,317.20 | 1,317.60 | 1,317.20 | 1,317.50 | 1,317.50 | 0.04% | 579 |
| Aug 14, 2026 | 1,317.20 | 1,317.40 | 1,317.00 | 1,317.00 | 1,317.00 | -0.02% | 698 |
| Aug 13, 2026 | 1,317.40 | 1,317.40 | 1,316.60 | 1,317.20 | 1,317.20 | 0.03% | 684 |
| Aug 12, 2026 | 1,316.40 | 1,317.00 | 1,314.22 | 1,316.80 | 1,316.80 | - | 11,664 |
| Aug 11, 2026 | 1,316.60 | 1,318.40 | 1,316.00 | 1,316.80 | 1,316.80 | 0.02% | 12,557 |
| Aug 10, 2026 | 1,316.60 | 1,316.80 | 1,316.00 | 1,316.60 | 1,316.60 | 0.03% | 251 |
| Aug 7, 2026 | 1,316.40 | 1,316.80 | 1,316.00 | 1,316.20 | 1,316.20 | 0.02% | 394 |
| Aug 6, 2026 | 1,316.20 | 1,316.20 | 1,316.00 | 1,316.00 | 1,316.00 | 0.04% | 1,013 |
| Aug 5, 2026 | 1,315.60 | 1,316.00 | 1,315.20 | 1,315.50 | 1,315.50 | -0.01% | 2,042 |
| Aug 4, 2026 | 1,315.60 | 1,315.80 | 1,315.40 | 1,315.60 | 1,315.60 | - | 502 |
| Aug 3, 2026 | 1,315.20 | 1,315.60 | 1,315.20 | 1,315.60 | 1,315.60 | 0.04% | 262 |
| Jul 31, 2026 | 1,315.00 | 1,317.20 | 1,314.80 | 1,315.10 | 1,315.10 | 0.02% | 10,782 |
| Jul 30, 2026 | 1,314.80 | 1,315.60 | 1,314.40 | 1,314.90 | 1,314.90 | 0.03% | 8,117 |
| Jul 29, 2026 | 1,314.40 | 1,314.80 | 1,314.20 | 1,314.50 | 1,314.50 | 0.01% | 5,769 |
| Jul 28, 2026 | 1,314.40 | 1,314.60 | 1,314.00 | 1,314.40 | 1,314.40 | 0.01% | 1,001 |
| Jul 27, 2026 | 1,314.40 | 1,315.20 | 1,313.60 | 1,314.30 | 1,314.30 | 0.02% | 568 |
| Jul 24, 2026 | 1,314.00 | 1,314.20 | 1,314.00 | 1,314.10 | 1,314.10 | 0.02% | 465 |
| Jul 23, 2026 | 1,315.60 | 1,315.60 | 1,313.20 | 1,313.80 | 1,313.80 | 0.02% | 1,028 |
| Jul 22, 2026 | 1,313.60 | 1,314.20 | 1,313.40 | 1,313.50 | 1,313.50 | - | 260 |
| Jul 21, 2026 | 1,313.40 | 1,321.40 | 1,312.25 | 1,313.50 | 1,313.50 | 0.02% | 45,430 |
| Jul 20, 2026 | 1,313.00 | 1,315.54 | 1,313.00 | 1,313.30 | 1,313.30 | 0.02% | 45,377 |
| Jul 17, 2026 | 1,313.00 | 1,313.40 | 1,312.80 | 1,313.10 | 1,313.10 | 0.02% | 2,010 |
| Jul 16, 2026 | 1,312.80 | 1,313.60 | 1,312.80 | 1,312.80 | 1,312.80 | 0.02% | 389 |
| Jul 15, 2026 | 1,312.40 | 1,313.60 | 1,312.40 | 1,312.60 | 1,312.60 | 0.01% | 486 |