The Smarter Web Company Plc (LON:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 29.40
-0.20 (-0.68%)
Jul 24, 2026, 5:04 PM GMT
The Smarter Web Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 28.56 | 29.50 | 27.50 | 27.50 | 27.50 | -1.33% | 622,893 |
| Jun 24, 2026 | 29.50 | 29.75 | 27.56 | 27.87 | 27.87 | -3.50% | 590,031 |
| Jun 23, 2026 | 30.00 | 30.00 | 28.00 | 28.88 | 28.88 | -4.88% | 384,155 |
| Jun 22, 2026 | 28.53 | 30.95 | 28.18 | 30.36 | 30.36 | 4.74% | 772,713 |
| Jun 19, 2026 | 29.83 | 30.50 | 28.21 | 28.98 | 28.98 | -1.76% | 631,476 |
| Jun 18, 2026 | 30.50 | 30.73 | 28.80 | 29.50 | 29.50 | -3.26% | 815,121 |
| Jun 17, 2026 | 31.00 | 31.00 | 28.97 | 30.50 | 30.50 | 0.83% | 638,228 |
| Jun 16, 2026 | 30.98 | 31.00 | 28.76 | 30.25 | 30.25 | 0.82% | 794,026 |
| 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% | 581,180 |
| 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% | 2,030,379 |
| Jun 5, 2026 | 28.70 | 29.00 | 27.21 | 27.33 | 27.33 | -4.67% | 881,783 |
| Jun 4, 2026 | 27.93 | 29.30 | 27.41 | 28.67 | 28.67 | 1.65% | 1,111,073 |
| Jun 3, 2026 | 28.32 | 30.00 | 27.50 | 28.20 | 28.20 | -2.13% | 972,892 |
| Jun 2, 2026 | 30.68 | 30.68 | 28.00 | 28.82 | 28.82 | -3.95% | 1,005,517 |
| Jun 1, 2026 | 29.92 | 30.28 | 27.72 | 30.00 | 30.00 | -1.64% | 1,862,313 |
| May 29, 2026 | 29.00 | 31.50 | 28.01 | 30.50 | 30.50 | 3.72% | 1,358,819 |
| 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% | 2,052,875 |
| May 22, 2026 | 31.46 | 33.50 | 30.03 | 31.23 | 31.23 | -5.38% | 2,116,278 |
| 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 |