Strategic Minerals PLC SML
LSE · United Kingdom · Non-Energy Minerals
GBp 5.99-0.01 (-0.17%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6.02 | -2.17% | GBp 6.10 | GBp 6.10 | GBp 5.99 | 743.10K |
| 2026-09-30 | GBp 6.15 | -3.91% | GBp 6.50 | GBp 6.60 | GBp 6.00 | 26.20M |
| 2026-09-29 | GBp 6.40 | +6.67% | GBp 5.95 | GBp 6.70 | GBp 5.70 | 34.58M |
| 2026-09-28 | GBp 6.00 | +14.29% | GBp 5.75 | GBp 6.20 | GBp 5.38 | 43.27M |
| 2026-09-25 | GBp 5.25 | +0.96% | GBp 5.15 | GBp 5.30 | GBp 5.00 | 5.27M |
| 2026-09-24 | GBp 5.20 | +4.00% | GBp 5.00 | GBp 5.29 | GBp 4.90 | 11.72M |
| 2026-09-23 | GBp 5.00 | -2.34% | GBp 5.00 | GBp 5.10 | GBp 4.90 | 4.57M |
| 2026-09-22 | GBp 5.12 | +1.39% | GBp 5.05 | GBp 5.20 | GBp 4.90 | 5.53M |
| 2026-09-21 | GBp 5.05 | -0.98% | GBp 5.10 | GBp 5.20 | GBp 4.90 | 5.49M |
| 2026-09-18 | GBp 5.10 | +4.08% | GBp 5.00 | GBp 5.20 | GBp 4.90 | 10.24M |
| 2026-09-17 | GBp 4.90 | +4.26% | GBp 4.75 | GBp 5.00 | GBp 4.70 | 21.13M |
| 2026-09-16 | GBp 4.70 | -1.05% | GBp 4.75 | GBp 4.80 | GBp 4.60 | 8.12M |
| 2026-09-15 | GBp 4.75 | -1.04% | GBp 4.80 | GBp 4.90 | GBp 4.70 | 6.90M |
| 2026-09-14 | GBp 4.80 | -4.00% | GBp 5.15 | GBp 5.30 | GBp 4.80 | 16.16M |
| 2026-09-11 | GBp 5.00 | -1.96% | GBp 5.10 | GBp 5.20 | GBp 4.90 | 7.41M |
| 2026-09-10 | GBp 5.10 | -3.41% | GBp 5.15 | GBp 5.20 | GBp 5.00 | 7.10M |
| 2026-09-09 | GBp 5.28 | +5.60% | GBp 5.00 | GBp 5.28 | GBp 4.90 | 10.58M |
| 2026-09-08 | GBp 5.00 | -3.85% | GBp 5.20 | GBp 5.30 | GBp 4.90 | 15.72M |
| 2026-09-07 | GBp 5.20 | 0.00% | GBp 5.25 | GBp 5.40 | GBp 5.10 | 8.27M |
| 2026-09-04 | GBp 5.20 | -3.70% | GBp 5.40 | GBp 5.44 | GBp 5.00 | 23.72M |
| 2026-09-03 | GBp 5.40 | -1.82% | GBp 5.60 | GBp 5.70 | GBp 5.30 | 9.65M |
| 2026-09-02 | GBp 5.50 | -7.56% | GBp 5.85 | GBp 6.00 | GBp 5.30 | 27.46M |
| 2026-09-01 | GBp 5.95 | +10.19% | GBp 5.45 | GBp 6.00 | GBp 5.40 | 36.67M |
| 2026-08-28 | GBp 5.40 | +3.85% | GBp 5.20 | GBp 5.47 | GBp 5.10 | 12.12M |
| 2026-08-27 | GBp 5.20 | -0.38% | GBp 5.20 | GBp 5.40 | GBp 5.10 | 9.11M |
| 2026-08-26 | GBp 5.22 | +4.40% | GBp 5.00 | GBp 5.30 | GBp 4.90 | 17.01M |
| 2026-08-25 | GBp 5.00 | +6.38% | GBp 4.70 | GBp 5.10 | GBp 4.60 | 11.83M |
| 2026-08-24 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.50 | 6.61M |
| 2026-08-21 | GBp 4.70 | +6.82% | GBp 4.40 | GBp 4.80 | GBp 4.30 | 13.83M |
| 2026-08-20 | GBp 4.40 | -5.38% | GBp 4.65 | GBp 4.70 | GBp 4.30 | 14.80M |
| 2026-08-19 | GBp 4.65 | -2.52% | GBp 4.75 | GBp 4.80 | GBp 4.60 | 7.67M |
| 2026-08-18 | GBp 4.77 | -2.65% | GBp 4.90 | GBp 5.00 | GBp 4.70 | 6.42M |
| 2026-08-17 | GBp 4.90 | -1.21% | GBp 4.95 | GBp 5.20 | GBp 4.80 | 15.70M |
| 2026-08-14 | GBp 4.96 | +3.77% | GBp 4.70 | GBp 5.10 | GBp 4.60 | 10.68M |
| 2026-08-13 | GBp 4.78 | -2.45% | GBp 4.90 | GBp 5.50 | GBp 4.40 | 43.95M |
| 2026-08-12 | GBp 4.90 | +9.87% | GBp 4.40 | GBp 5.00 | GBp 4.30 | 15.29M |
| 2026-08-11 | GBp 4.46 | +8.78% | GBp 3.95 | GBp 4.50 | GBp 3.80 | 17.90M |
| 2026-08-10 | GBp 4.10 | +15.49% | GBp 3.55 | GBp 4.10 | GBp 3.50 | 14.54M |
| 2026-08-07 | GBp 3.55 | -3.53% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 6.39M |
| 2026-08-06 | GBp 3.68 | +0.82% | GBp 3.65 | GBp 3.70 | GBp 3.50 | 2.65M |
| 2026-08-05 | GBp 3.65 | -1.35% | GBp 3.70 | GBp 3.80 | GBp 3.50 | 11.15M |
| 2026-08-04 | GBp 3.70 | 0.00% | GBp 3.70 | GBp 3.80 | GBp 3.50 | 4.94M |
| 2026-08-03 | GBp 3.70 | +5.71% | GBp 3.60 | GBp 3.80 | GBp 3.50 | 4.89M |
| 2026-07-31 | GBp 3.50 | -7.89% | GBp 3.70 | GBp 3.86 | GBp 3.50 | 4.78M |
| 2026-07-30 | GBp 3.80 | +6.15% | GBp 3.65 | GBp 3.80 | GBp 3.50 | 6.66M |
| 2026-07-29 | GBp 3.58 | +2.29% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 5.79M |
| 2026-07-28 | GBp 3.50 | -5.41% | GBp 3.70 | GBp 3.80 | GBp 3.40 | 6.34M |
| 2026-07-27 | GBp 3.70 | +2.78% | GBp 3.60 | GBp 3.80 | GBp 3.50 | 10.59M |
| 2026-07-24 | GBp 3.60 | +7.46% | GBp 3.35 | GBp 3.70 | GBp 3.30 | 10.49M |
| 2026-07-23 | GBp 3.35 | -4.29% | GBp 3.40 | GBp 3.50 | GBp 3.20 | 21.14M |
| 2026-07-22 | GBp 3.50 | -2.78% | GBp 3.50 | GBp 3.60 | GBp 3.30 | 6.39M |
| 2026-07-21 | GBp 3.60 | +3.45% | GBp 3.45 | GBp 3.60 | GBp 3.40 | 6.60M |
| 2026-07-20 | GBp 3.48 | -0.57% | GBp 3.50 | GBp 3.60 | GBp 3.30 | 7.66M |
| 2026-07-17 | GBp 3.50 | -4.11% | GBp 3.65 | GBp 3.70 | GBp 3.40 | 11.62M |
| 2026-07-16 | GBp 3.65 | -1.35% | GBp 3.70 | GBp 3.80 | GBp 3.40 | 26.02M |
| 2026-07-15 | GBp 3.70 | -3.90% | GBp 3.85 | GBp 3.90 | GBp 3.60 | 8.35M |
| 2026-07-14 | GBp 3.85 | -3.75% | GBp 3.90 | GBp 4.00 | GBp 3.80 | 9.13M |
| 2026-07-13 | GBp 4.00 | -2.44% | GBp 4.10 | GBp 4.20 | GBp 3.80 | 10.59M |
| 2026-07-10 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 3.90 | 5.80M |
| 2026-07-09 | GBp 4.10 | +5.13% | GBp 3.90 | GBp 4.20 | GBp 3.80 | 6.01M |
| 2026-07-08 | GBp 3.90 | -3.70% | GBp 4.05 | GBp 4.10 | GBp 3.80 | 9.98M |
| 2026-07-07 | GBp 4.05 | -4.71% | GBp 4.25 | GBp 4.40 | GBp 4.00 | 6.48M |
| 2026-07-06 | GBp 4.25 | -2.52% | GBp 4.35 | GBp 4.50 | GBp 4.20 | 5.31M |
| 2026-07-03 | GBp 4.36 | +2.83% | GBp 4.35 | GBp 4.60 | GBp 4.20 | 11.73M |
| 2026-07-02 | GBp 4.24 | -0.24% | GBp 4.25 | GBp 4.30 | GBp 4.00 | 7.95M |
| 2026-07-01 | GBp 4.25 | -3.41% | GBp 4.40 | GBp 4.60 | GBp 4.20 | 8.01M |
| 2026-06-30 | GBp 4.40 | +10.00% | GBp 4.00 | GBp 4.50 | GBp 3.91 | 10.49M |
| 2026-06-29 | GBp 4.00 | -1.23% | GBp 4.05 | GBp 4.10 | GBp 3.80 | 9.98M |
| 2026-06-26 | GBp 4.05 | +0.75% | GBp 4.00 | GBp 4.20 | GBp 3.90 | 5.03M |
| 2026-06-25 | GBp 4.02 | -0.74% | GBp 4.05 | GBp 4.20 | GBp 3.80 | 22.81M |
| 2026-06-24 | GBp 4.05 | -2.64% | GBp 4.15 | GBp 4.20 | GBp 3.80 | 16.44M |
| 2026-06-23 | GBp 4.16 | -6.31% | GBp 4.50 | GBp 4.60 | GBp 4.00 | 23.80M |
| 2026-06-22 | GBp 4.44 | -9.39% | GBp 4.55 | GBp 4.80 | GBp 4.40 | 14.37M |
| 2026-06-19 | GBp 4.90 | 0.00% | GBp 4.85 | GBp 4.90 | GBp 4.50 | 9.22M |
| 2026-06-18 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.60 | 4.77M |
| 2026-06-17 | GBp 4.90 | -2.00% | GBp 4.95 | GBp 5.00 | GBp 4.80 | 5.31M |
| 2026-06-16 | GBp 5.00 | +4.17% | GBp 4.80 | GBp 5.00 | GBp 4.70 | 12.52M |
| 2026-06-15 | GBp 4.80 | +5.49% | GBp 4.60 | GBp 4.90 | GBp 4.52 | 9.34M |
| 2026-06-12 | GBp 4.55 | +5.81% | GBp 4.30 | GBp 4.70 | GBp 4.20 | 13.99M |
| 2026-06-11 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.10 | 7.91M |
| 2026-06-10 | GBp 4.30 | -4.44% | GBp 4.50 | GBp 4.60 | GBp 3.80 | 55.54M |
| 2026-06-09 | GBp 4.50 | -6.25% | GBp 4.70 | GBp 4.80 | GBp 4.46 | 18.53M |
| 2026-06-08 | GBp 4.80 | -2.04% | GBp 4.90 | GBp 5.00 | GBp 4.60 | 5.10M |
| 2026-06-05 | GBp 4.90 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 12.85M |
| 2026-06-04 | GBp 4.90 | +1.66% | GBp 4.90 | GBp 5.00 | GBp 4.70 | 7.47M |
| 2026-06-03 | GBp 4.82 | -4.55% | GBp 5.05 | GBp 5.20 | GBp 4.80 | 16.00M |
| 2026-06-02 | GBp 5.05 | +2.02% | GBp 5.05 | GBp 5.20 | GBp 4.80 | 15.46M |
| 2026-06-01 | GBp 4.95 | -2.94% | GBp 5.10 | GBp 5.30 | GBp 4.90 | 10.98M |
| 2026-05-29 | GBp 5.10 | +3.45% | GBp 4.90 | GBp 5.50 | GBp 4.80 | 25.67M |
| 2026-05-28 | GBp 4.93 | +2.71% | GBp 4.75 | GBp 5.10 | GBp 4.60 | 11.96M |