The Smarter Web Company Plc (LON:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 32.64
+0.94 (2.97%)
Sep 4, 2026, 5:12 PM GMT
The Smarter Web Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 31.99 | 35.00 | 31.59 | 32.64 | 32.64 | 2.97% | 3,783,403 |
| Sep 3, 2026 | 31.50 | 33.00 | 30.01 | 31.70 | 31.70 | 0.63% | 1,442,792 |
| Sep 2, 2026 | 31.50 | 33.00 | 30.50 | 31.50 | 31.50 | -0.32% | 750,542 |
| Sep 1, 2026 | 32.51 | 32.95 | 30.01 | 31.60 | 31.60 | -2.77% | 1,915,478 |
| Aug 28, 2026 | 31.80 | 32.90 | 31.00 | 32.50 | 32.50 | 2.20% | 1,255,975 |
| Aug 27, 2026 | 32.75 | 32.75 | 30.06 | 31.80 | 31.80 | 0.36% | 2,220,243 |
| Aug 26, 2026 | 32.90 | 33.00 | 31.10 | 31.69 | 31.69 | -2.51% | 1,341,439 |
| Aug 25, 2026 | 36.00 | 36.00 | 31.51 | 32.50 | 32.50 | -7.80% | 4,779,245 |
| Aug 24, 2026 | 34.37 | 36.00 | 33.00 | 35.25 | 35.25 | 1.31% | 1,718,703 |
| Aug 21, 2026 | 34.00 | 37.00 | 32.51 | 34.80 | 34.80 | 10.46% | 3,535,550 |
| Aug 20, 2026 | 30.00 | 35.25 | 30.00 | 31.50 | 31.50 | 6.78% | 4,418,385 |
| Aug 19, 2026 | 29.00 | 29.73 | 28.26 | 29.50 | 29.50 | 2.79% | 829,130 |
| Aug 18, 2026 | 28.39 | 28.70 | 28.10 | 28.70 | 28.70 | - | 335,529 |
| Aug 17, 2026 | 28.89 | 29.00 | 28.26 | 28.70 | 28.70 | 0.97% | 352,216 |
| Aug 14, 2026 | 29.72 | 29.47 | 28.41 | 28.43 | 28.43 | -0.98% | 615,809 |
| Aug 13, 2026 | 28.51 | 28.71 | 28.51 | 28.71 | 28.71 | -0.57% | 64,567 |
| Aug 12, 2026 | 28.58 | 29.92 | 28.58 | 28.87 | 28.87 | 0.75% | 334,668 |
| Aug 11, 2026 | 29.25 | 29.50 | 28.63 | 28.66 | 28.66 | -1.48% | 69,944 |
| Aug 10, 2026 | 29.78 | 30.50 | 29.00 | 29.09 | 29.09 | -0.39% | 466,826 |
| Aug 7, 2026 | 28.23 | 29.90 | 28.20 | 29.20 | 29.20 | 2.10% | 784,317 |
| Aug 6, 2026 | 29.30 | 29.30 | 28.48 | 28.60 | 28.60 | 0.03% | 309,016 |
| Aug 5, 2026 | 28.20 | 29.74 | 28.01 | 28.59 | 28.59 | 0.67% | 406,605 |
| Aug 4, 2026 | 28.25 | 29.00 | 28.04 | 28.40 | 28.40 | 0.35% | 445,843 |
| Aug 3, 2026 | 29.10 | 30.00 | 27.93 | 28.30 | 28.30 | -1.60% | 440,976 |
| Jul 31, 2026 | 26.20 | 31.00 | 26.11 | 28.76 | 28.76 | 4.17% | 5,322,268 |
| Jul 30, 2026 | 27.10 | 27.85 | 26.46 | 27.61 | 27.61 | -0.38% | 651,448 |
| Jul 29, 2026 | 28.00 | 29.20 | 27.11 | 27.72 | 27.72 | -3.26% | 218,047 |
| Jul 28, 2026 | 28.00 | 30.31 | 28.00 | 28.65 | 28.65 | -2.88% | 298,749 |
| Jul 27, 2026 | 29.00 | 30.70 | 28.04 | 29.50 | 29.50 | 0.34% | 374,840 |
| Jul 24, 2026 | 30.34 | 31.00 | 28.00 | 29.40 | 29.40 | -0.68% | 353,080 |
| Jul 23, 2026 | 29.02 | 31.00 | 28.51 | 29.60 | 29.60 | 0.17% | 284,210 |
| Jul 22, 2026 | 29.01 | 31.00 | 29.00 | 29.55 | 29.55 | 0.41% | 483,734 |
| Jul 21, 2026 | 29.00 | 31.00 | 29.00 | 29.43 | 29.43 | 2.54% | 476,978 |
| Jul 20, 2026 | 30.00 | 30.00 | 28.37 | 28.70 | 28.70 | -1.03% | 360,344 |
| Jul 17, 2026 | 29.00 | 30.00 | 27.05 | 29.00 | 29.00 | -3.33% | 1,500,078 |
| Jul 16, 2026 | 29.40 | 31.05 | 29.01 | 30.00 | 30.00 | -0.99% | 208,616 |
| Jul 15, 2026 | 31.00 | 31.00 | 29.75 | 30.30 | 30.30 | 0.17% | 794,470 |
| Jul 14, 2026 | 29.00 | 31.00 | 28.18 | 30.25 | 30.25 | 4.31% | 1,033,429 |
| Jul 13, 2026 | 29.00 | 30.00 | 28.04 | 29.00 | 29.00 | -2.11% | 394,797 |
| Jul 10, 2026 | 28.15 | 30.00 | 26.85 | 29.63 | 29.63 | 6.95% | 1,219,331 |
| Jul 9, 2026 | 27.87 | 29.00 | 27.05 | 27.70 | 27.70 | -0.70% | 627,137 |
| Jul 8, 2026 | 29.00 | 29.00 | 26.99 | 27.90 | 27.90 | -1.57% | 832,154 |
| Jul 7, 2026 | 29.00 | 29.00 | 27.51 | 28.34 | 28.34 | -0.74% | 391,560 |
| Jul 6, 2026 | 28.19 | 30.99 | 27.01 | 28.55 | 28.55 | 0.56% | 841,436 |
| Jul 3, 2026 | 27.00 | 29.00 | 26.50 | 28.39 | 28.39 | 5.70% | 1,039,292 |
| Jul 2, 2026 | 26.03 | 27.00 | 25.72 | 26.86 | 26.86 | 4.11% | 1,081,698 |
| Jul 1, 2026 | 24.61 | 27.00 | 24.50 | 25.80 | 25.80 | 3.10% | 653,312 |
| Jun 30, 2026 | 25.90 | 27.00 | 24.50 | 25.03 | 25.03 | -0.34% | 1,073,825 |
| Jun 29, 2026 | 27.50 | 29.00 | 24.00 | 25.11 | 25.11 | -7.00% | 1,878,890 |
| Jun 26, 2026 | 27.72 | 28.13 | 26.75 | 27.00 | 27.00 | -1.80% | 829,349 |