The Smarter Web Company Plc (LON:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
+2.06 (7.35%)
Jun 15, 2026, 4:35 PM GMT
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 28.45 | 31.30 | 28.01 | 30.00 | 30.00 | 7.35% | 1,731,915 |
| Jun 12, 2026 | 26.66 | 28.50 | 26.01 | 27.95 | 27.95 | 6.44% | 1,184,255 |
| Jun 11, 2026 | 26.70 | 27.80 | 26.01 | 26.26 | 26.26 | -2.61% | 532,075 |
| Jun 10, 2026 | 28.00 | 28.00 | 26.02 | 26.96 | 26.96 | -0.31% | 796,860 |
| Jun 9, 2026 | 28.00 | 28.78 | 26.00 | 27.05 | 27.05 | -2.66% | 1,053,981 |
| Jun 8, 2026 | 27.71 | 29.16 | 27.00 | 27.79 | 27.79 | 1.68% | 1,966,945 |
| Jun 5, 2026 | 28.70 | 29.00 | 27.21 | 27.33 | 27.33 | -4.67% | 881,783 |
| Jun 4, 2026 | 28.61 | 28.67 | 27.49 | 28.67 | 28.67 | 1.65% | 1,051,350 |
| Jun 3, 2026 | 28.80 | 30.00 | 27.50 | 28.20 | 28.20 | -2.13% | 972,889 |
| Jun 2, 2026 | 30.68 | 30.68 | 28.00 | 28.82 | 28.82 | -3.95% | 1,005,517 |
| Jun 1, 2026 | 29.92 | 30.00 | 27.95 | 30.00 | 30.00 | -1.64% | 1,862,313 |
| May 29, 2026 | 29.00 | 31.00 | 28.89 | 30.50 | 30.50 | 3.72% | 1,324,319 |
| May 28, 2026 | 29.00 | 31.32 | 28.52 | 29.41 | 29.41 | -1.98% | 1,206,347 |
| May 27, 2026 | 30.59 | 32.00 | 29.50 | 30.00 | 30.00 | -3.63% | 1,180,373 |
| May 26, 2026 | 31.14 | 32.00 | 29.47 | 31.13 | 31.13 | -0.30% | 2,052,874 |
| May 22, 2026 | 33.49 | 33.20 | 30.41 | 31.23 | 31.23 | -5.38% | 2,116,275 |
| May 21, 2026 | 34.50 | 38.50 | 31.68 | 33.00 | 33.00 | 1.54% | 1,149,037 |
| May 20, 2026 | 33.00 | 35.00 | 32.21 | 32.50 | 32.50 | -2.49% | 837,163 |
| May 19, 2026 | 34.50 | 35.31 | 33.30 | 33.33 | 33.33 | -3.39% | 663,865 |
| May 18, 2026 | 36.29 | 36.29 | 34.00 | 34.50 | 34.50 | -4.95% | 1,027,004 |
| May 15, 2026 | 36.50 | 37.99 | 35.06 | 36.30 | 36.30 | -0.38% | 663,672 |
| May 14, 2026 | 36.75 | 38.99 | 36.25 | 36.44 | 36.44 | -0.99% | 689,313 |
| May 13, 2026 | 36.91 | 39.00 | 36.45 | 36.80 | 36.80 | 0.96% | 588,499 |
| May 12, 2026 | 38.50 | 39.15 | 36.20 | 36.45 | 36.45 | -5.32% | 1,302,083 |
| May 11, 2026 | 40.00 | 41.00 | 37.50 | 38.50 | 38.50 | -1.28% | 1,805,310 |
| May 8, 2026 | 39.29 | 41.00 | 37.78 | 39.00 | 39.00 | -1.66% | 1,386,437 |
| May 7, 2026 | 40.40 | 42.24 | 37.37 | 39.66 | 39.66 | -0.35% | 1,742,822 |
| May 6, 2026 | 40.96 | 41.00 | 38.51 | 39.80 | 39.80 | 3.88% | 834,994 |
| May 5, 2026 | 38.94 | 41.17 | 36.95 | 38.32 | 38.32 | 6.27% | 1,923,257 |
| May 1, 2026 | 36.40 | 37.52 | 35.25 | 36.06 | 36.06 | 2.43% | 958,908 |
| Apr 30, 2026 | 34.00 | 36.24 | 33.50 | 35.20 | 35.20 | -0.20% | 1,117,193 |
| Apr 29, 2026 | 36.84 | 38.00 | 34.25 | 35.27 | 35.27 | -4.26% | 1,295,460 |
| Apr 28, 2026 | 37.93 | 38.87 | 35.01 | 36.84 | 36.84 | -5.42% | 572,294 |
| Apr 27, 2026 | 38.00 | 39.45 | 37.00 | 38.95 | 38.95 | 5.27% | 1,027,314 |
| Apr 24, 2026 | 36.79 | 39.50 | 35.64 | 37.00 | 37.00 | 0.54% | 984,709 |
| Apr 23, 2026 | 39.00 | 39.07 | 35.55 | 36.80 | 36.80 | -3.66% | 657,107 |
| Apr 22, 2026 | 36.22 | 39.00 | 36.22 | 38.20 | 38.20 | 6.11% | 1,203,824 |
| Apr 21, 2026 | 36.00 | 39.00 | 35.55 | 36.00 | 36.00 | -3.23% | 1,086,683 |
| Apr 20, 2026 | 39.00 | 41.01 | 34.00 | 37.20 | 37.20 | -8.50% | 1,354,288 |
| Apr 17, 2026 | 34.50 | 41.45 | 33.01 | 40.66 | 40.66 | 17.84% | 3,286,044 |
| Apr 16, 2026 | 34.22 | 36.00 | 33.88 | 34.50 | 34.50 | 0.52% | 1,049,162 |
| Apr 15, 2026 | 35.06 | 36.15 | 33.17 | 34.32 | 34.32 | -1.94% | 1,048,342 |
| Apr 14, 2026 | 35.00 | 37.80 | 34.27 | 35.00 | 35.00 | 2.04% | 1,844,485 |
| Apr 13, 2026 | 33.56 | 36.00 | 32.01 | 34.30 | 34.30 | -2.28% | 1,587,018 |
| Apr 10, 2026 | 33.50 | 36.00 | 31.30 | 35.10 | 35.10 | 4.78% | 2,230,213 |
| Apr 9, 2026 | 32.30 | 34.00 | 31.00 | 33.50 | 33.50 | 1.52% | 1,195,013 |
| Apr 8, 2026 | 30.00 | 33.00 | 29.01 | 33.00 | 33.00 | 14.98% | 3,041,398 |
| Apr 7, 2026 | 27.00 | 32.13 | 27.00 | 28.70 | 28.70 | 10.13% | 4,476,184 |
| Apr 2, 2026 | 27.20 | 28.22 | 25.62 | 26.06 | 26.06 | -4.10% | 1,893,817 |
| Apr 1, 2026 | 27.97 | 30.40 | 27.01 | 27.18 | 27.18 | 1.02% | 927,534 |