The Smarter Web Company Plc (LON:SWC)
London · Delayed Price · Currency is GBP · Price in GBX 38.32
+2.26 (6.27%)
May 5, 2026, 4:35 PM GMT
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 35.63 | 36.84 | 36.84 | -5.42% | 572,295 |
| 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 |
| Mar 31, 2026 | 26.50 | 28.03 | 26.00 | 26.90 | 26.90 | -2.18% | 1,009,816 |
| Mar 30, 2026 | 27.47 | 30.00 | 26.77 | 27.50 | 27.50 | -1.08% | 1,125,526 |
| Mar 27, 2026 | 29.00 | 30.44 | 26.72 | 27.80 | 27.80 | -6.43% | 1,907,750 |
| Mar 26, 2026 | 29.80 | 30.54 | 28.81 | 29.71 | 29.71 | -1.46% | 1,121,111 |
| Mar 25, 2026 | 30.00 | 32.32 | 29.30 | 30.15 | 30.15 | -1.47% | 1,293,382 |
| Mar 24, 2026 | 31.96 | 33.20 | 29.24 | 30.60 | 30.60 | -4.03% | 1,515,250 |
| Mar 23, 2026 | 32.00 | 33.52 | 29.99 | 31.89 | 31.89 | -1.85% | 1,908,747 |
| Mar 20, 2026 | 31.38 | 35.92 | 31.38 | 32.49 | 32.49 | -0.96% | 5,426,514 |
| Mar 19, 2026 | 32.41 | 34.00 | 31.36 | 32.80 | 32.80 | -0.61% | 709,392 |
| Mar 18, 2026 | 32.78 | 34.65 | 32.11 | 33.00 | 33.00 | - | 910,031 |
| Mar 17, 2026 | 32.82 | 34.91 | 32.72 | 33.00 | 33.00 | -0.30% | 999,215 |
| Mar 16, 2026 | 32.71 | 34.00 | 30.31 | 33.10 | 33.10 | 6.24% | 1,291,050 |
| Mar 13, 2026 | 31.00 | 32.90 | 29.10 | 31.16 | 31.16 | 4.55% | 1,401,873 |
| Mar 12, 2026 | 31.46 | 31.53 | 29.00 | 29.80 | 29.80 | -3.72% | 1,177,980 |
| Mar 11, 2026 | 30.28 | 31.74 | 28.73 | 30.95 | 30.95 | 3.86% | 1,414,169 |
| Mar 10, 2026 | 31.00 | 32.79 | 29.00 | 29.80 | 29.80 | -0.90% | 3,744,126 |
| Mar 9, 2026 | 30.00 | 32.00 | 28.50 | 30.07 | 30.07 | -1.41% | 2,564,558 |
| Mar 6, 2026 | 34.00 | 34.86 | 29.40 | 30.50 | 30.50 | -8.13% | 3,205,704 |
| Mar 5, 2026 | 37.00 | 38.28 | 33.20 | 33.20 | 33.20 | -8.03% | 2,167,488 |
| 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 |