The Smarter Web Company Plc (LON:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 36.00
+1.00 (2.86%)
Feb 12, 2026, 2:22 PM GMT
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 35.00 | 37.40 | 33.18 | 35.00 | 35.00 | -4.11% | 1,035,750 |
| Feb 10, 2026 | 34.50 | 37.00 | 33.73 | 36.50 | 36.50 | 2.82% | 767,279 |
| Feb 9, 2026 | 39.00 | 42.00 | 34.50 | 35.50 | 35.50 | -3.40% | 2,398,767 |
| Feb 6, 2026 | 30.00 | 38.43 | 29.50 | 36.75 | 36.75 | 17.60% | 3,105,664 |
| Feb 5, 2026 | 39.50 | 39.50 | 28.00 | 31.25 | 31.25 | -19.87% | 3,797,509 |
| Feb 4, 2026 | 41.90 | 43.00 | 39.00 | 39.00 | 39.00 | -6.59% | 1,609,671 |
| Feb 3, 2026 | 43.00 | 44.00 | 41.50 | 41.75 | 41.75 | -2.91% | 864,863 |
| Feb 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jan 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jan 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -7.53% | - |
| Jan 28, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 5.68% | - |
| Jan 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.76% | - |
| Jan 26, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -7.65% | - |
| Jan 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.51% | - |
| Jan 22, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Jan 21, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -6.64% | - |
| Jan 20, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -9.44% | - |
| Jan 19, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 2.19% | - |
| Jan 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10.68% | - |
| Jan 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -5.07% | - |
| Jan 14, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 10.15% | - |
| Jan 13, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 6.49% | - |
| Jan 12, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 15.63% | - |
| Jan 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.63% | - |
| Jan 8, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -1.85% | - |
| Jan 7, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2.53% | - |
| Jan 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 8.97% | - |
| Jan 5, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 10.69% | - |
| Jan 2, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.77% | - |
| Dec 31, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -2.99% | - |
| Dec 30, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.75% | - |
| Dec 29, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -1.48% | - |
| Dec 24, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -4.26% | - |
| Dec 23, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.40% | - |
| Dec 22, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | - |
| Dec 19, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.42% | - |
| Dec 18, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -1.40% | - |
| Dec 17, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.69% | - |
| Dec 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.69% | - |
| Dec 15, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -8.23% | - |
| Dec 12, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -2.47% | - |
| Dec 11, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -5.81% | - |
| Dec 10, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Dec 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.02% | - |
| Dec 8, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -3.49% | - |
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Dec 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.45% | - |
| Dec 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | - |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6.17% | - |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -15.63% | - |