Smarttech247 Group plc (S247.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:14AM BST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 16,619 |
| 27 June 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 26 June 2024 | 17.50 | 17.40 | 16.50 | 17.00 | 17.00 | 62,356 |
| 25 June 2024 | 18.50 | 18.00 | 18.00 | 17.50 | 17.50 | 15,000 |
| 24 June 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 21 June 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 20 June 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 19 June 2024 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 19,879 |
| 18 June 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 June 2024 | 21.00 | 19.48 | 18.00 | 18.00 | 18.00 | 194,210 |
| 14 June 2024 | 21.50 | 19.70 | 19.10 | 21.50 | 21.50 | 60,000 |
| 13 June 2024 | 21.50 | 21.95 | 21.95 | 21.50 | 21.50 | 14,000 |
| 12 June 2024 | 21.50 | 24.00 | 21.22 | 21.50 | 21.50 | 6,226 |
| 11 June 2024 | 21.50 | 19.10 | 19.10 | 21.50 | 21.50 | 11,682 |
| 10 June 2024 | 21.50 | 21.40 | 21.40 | 21.50 | 21.50 | 30,100 |
| 07 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 06 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 05 June 2024 | 21.50 | 19.66 | 19.66 | 21.50 | 21.50 | 5,484 |
| 04 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 June 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 31 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 30 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 10,000 |
| 29 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 28 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 24 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 23 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 22 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 21 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 20 May 2024 | 21.50 | 20.95 | 20.95 | 21.50 | 21.50 | 5,000 |
| 17 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 16 May 2024 | 21.50 | 21.18 | 21.18 | 21.50 | 21.50 | 455 |
| 15 May 2024 | 21.50 | 21.18 | 21.18 | 21.50 | 21.50 | 236 |
| 14 May 2024 | 21.50 | 21.18 | 21.18 | 21.50 | 21.50 | 1,399 |
| 13 May 2024 | 21.50 | 19.15 | 19.15 | 21.50 | 21.50 | 15,987 |
| 10 May 2024 | 21.50 | 23.60 | 19.13 | 21.50 | 21.50 | 5,250 |
| 09 May 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 08 May 2024 | 21.50 | 21.40 | 21.40 | 21.50 | 21.50 | 14,018 |
| 07 May 2024 | 21.50 | 21.40 | 21.22 | 21.50 | 21.50 | 15,000 |
| 03 May 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 May 2024 | 20.50 | 20.58 | 20.58 | 20.50 | 20.50 | 29 |
| 01 May 2024 | 22.00 | 21.00 | 19.00 | 20.50 | 20.50 | 15,500 |
| 30 Apr 2024 | 22.00 | 21.88 | 20.08 | 22.00 | 22.00 | 43,944 |
| 29 Apr 2024 | 21.00 | 22.75 | 20.00 | 20.00 | 20.00 | 194,769 |
| 26 Apr 2024 | 20.00 | 19.90 | 19.90 | 20.00 | 20.00 | 10,471 |
| 25 Apr 2024 | 19.00 | 21.25 | 18.40 | 20.00 | 20.00 | 47,114 |
| 24 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 23 Apr 2024 | 19.00 | 19.50 | 19.50 | 19.00 | 19.00 | 494 |
| 22 Apr 2024 | 19.00 | 19.74 | 19.74 | 19.00 | 19.00 | 1,000 |
| 19 Apr 2024 | 19.00 | 19.49 | 19.49 | 19.00 | 19.00 | 30,886 |
| 18 Apr 2024 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | 2,954,060 |
| 17 Apr 2024 | 19.00 | 19.60 | 18.10 | 19.00 | 19.00 | 70,000 |
| 16 Apr 2024 | 19.00 | 24.00 | 19.00 | 19.00 | 19.00 | 843,747 |
| 15 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Apr 2024 | 19.50 | 19.10 | 19.00 | 19.00 | 19.00 | 12,500 |
| 11 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 10 Apr 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 09 Apr 2024 | 20.50 | 19.50 | 19.00 | 19.50 | 19.50 | 191,582 |
| 08 Apr 2024 | 20.50 | 19.00 | 19.00 | 20.50 | 20.50 | 10,500 |
| 05 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 04 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Apr 2024 | 20.50 | 21.94 | 19.00 | 20.50 | 20.50 | 124,700 |
| 02 Apr 2024 | 20.50 | 19.06 | 19.06 | 20.50 | 20.50 | 359 |
| 28 Mar 2024 | 20.50 | 21.00 | 19.00 | 20.50 | 20.50 | 12,500 |
| 27 Mar 2024 | 22.00 | 20.25 | 19.10 | 20.50 | 20.50 | 45,970 |
| 26 Mar 2024 | 22.00 | 23.92 | 20.08 | 22.00 | 22.00 | 63,946 |
| 25 Mar 2024 | 21.50 | 20.10 | 20.10 | 21.00 | 21.00 | 7,984 |
| 22 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 21 Mar 2024 | 22.50 | 22.00 | 21.00 | 22.50 | 22.50 | 42,500 |
| 20 Mar 2024 | 22.50 | 22.75 | 22.00 | 22.50 | 22.50 | 35,000 |
| 19 Mar 2024 | 24.00 | 23.00 | 22.00 | 22.50 | 22.50 | 56,659 |
| 18 Mar 2024 | 25.00 | 23.30 | 23.00 | 24.00 | 24.00 | 35,000 |
| 15 Mar 2024 | 25.00 | 24.70 | 24.70 | 25.00 | 25.00 | 476 |
| 14 Mar 2024 | 25.00 | 24.90 | 20.00 | 23.00 | 23.00 | 414,722 |
| 13 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 12 Mar 2024 | 24.00 | 23.28 | 23.28 | 24.00 | 24.00 | 15,147 |
| 11 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 08 Mar 2024 | 24.00 | 23.90 | 23.90 | 24.00 | 24.00 | 25,000 |
| 07 Mar 2024 | 24.00 | 23.90 | 23.90 | 24.00 | 24.00 | 3,652 |
| 06 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 05 Mar 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 04 Mar 2024 | 25.00 | 23.70 | 23.34 | 24.00 | 24.00 | 12,869 |
| 01 Mar 2024 | 25.00 | 23.68 | 23.68 | 25.00 | 25.00 | 1,185 |
| 29 Feb 2024 | 25.00 | 26.75 | 26.75 | 25.00 | 25.00 | 1,869 |
| 28 Feb 2024 | 24.50 | 25.75 | 25.06 | 25.00 | 25.00 | 12,777 |
| 27 Feb 2024 | 25.00 | 25.00 | 23.60 | 24.50 | 24.50 | 18,984 |
| 26 Feb 2024 | 19.00 | 27.00 | 19.00 | 25.00 | 25.00 | 230,145 |
| 23 Feb 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 561,000 |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Feb 2024 | 19.00 | 18.99 | 18.67 | 19.00 | 19.00 | 27,614 |
| 20 Feb 2024 | 19.00 | 18.67 | 18.67 | 19.00 | 19.00 | 2,877 |
| 19 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Feb 2024 | 19.00 | 18.70 | 18.70 | 19.00 | 19.00 | 2,374 |
| 14 Feb 2024 | 19.50 | 19.00 | 18.50 | 19.00 | 19.00 | 69,600 |
| 13 Feb 2024 | 20.50 | 20.50 | 18.50 | 18.90 | 18.90 | 52,237 |
| 12 Feb 2024 | 24.00 | 23.17 | 19.75 | 20.50 | 20.50 | 185,594 |
| 09 Feb 2024 | 24.00 | 23.41 | 23.41 | 24.00 | 24.00 | 9,000 |
| 08 Feb 2024 | 24.00 | 24.40 | 24.40 | 24.00 | 24.00 | 3,860 |
| 07 Feb 2024 | 24.00 | 24.50 | 23.30 | 24.00 | 24.00 | 39,065 |
| 06 Feb 2024 | 24.00 | 24.50 | 23.30 | 24.00 | 24.00 | 9,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.