The Smarter Web Company Plc (LON:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 36.10
+4.36 (13.72%)
At close: Mar 4, 2026
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 32.00 | 36.50 | 30.70 | 36.10 | 36.10 | 13.72% | 3,501,030 |
| Mar 3, 2026 | 34.00 | 34.00 | 30.50 | 31.75 | 31.75 | -3.80% | 1,588,788 |
| Mar 2, 2026 | 31.00 | 33.50 | 30.08 | 33.00 | 33.00 | 4.25% | 1,534,418 |
| Feb 27, 2026 | 32.50 | 34.00 | 31.41 | 31.66 | 31.66 | -3.49% | 1,026,060 |
| Feb 26, 2026 | 31.70 | 34.00 | 31.01 | 32.80 | 32.80 | 7.19% | 1,103,581 |
| Feb 25, 2026 | 29.90 | 31.01 | 29.03 | 30.60 | 30.60 | 1.32% | 2,220,251 |
| Feb 24, 2026 | 31.77 | 31.77 | 29.50 | 30.20 | 30.20 | -0.20% | 1,203,815 |
| Feb 23, 2026 | 33.89 | 34.00 | 30.00 | 30.26 | 30.26 | -7.46% | 1,480,469 |
| Feb 20, 2026 | 33.10 | 34.00 | 31.50 | 32.70 | 32.70 | -3.71% | 1,215,820 |
| Feb 19, 2026 | 35.80 | 36.00 | 32.03 | 33.96 | 33.96 | -2.84% | 1,303,086 |
| Feb 18, 2026 | 35.43 | 36.00 | 34.08 | 34.95 | 34.95 | -2.37% | 255,542 |
| Feb 17, 2026 | 36.50 | 36.50 | 34.00 | 35.80 | 35.80 | -1.92% | 468,811 |
| Feb 16, 2026 | 34.00 | 36.50 | 34.00 | 36.50 | 36.50 | 2.53% | 323,454 |
| Feb 13, 2026 | 34.00 | 36.50 | 33.51 | 35.60 | 35.60 | 4.71% | 1,097,524 |
| Feb 12, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 623,639 |
| 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 | - | - |