Smarter Web Company PLC SWC
LSE · United Kingdom · Technology Services
GBp 75.86+7.22 (+10.52%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 75.86 | +10.52% | GBp 71.91 | GBp 76.00 | GBp 71.00 | 2.41M |
| 2026-09-30 | GBp 68.64 | -1.24% | GBp 71.46 | GBp 71.53 | GBp 67.20 | 1.34M |
| 2026-09-29 | GBp 69.50 | +5.29% | GBp 68.00 | GBp 72.00 | GBp 65.56 | 2.29M |
| 2026-09-28 | GBp 66.01 | +6.47% | GBp 61.80 | GBp 66.67 | GBp 60.33 | 1.35M |
| 2026-09-25 | GBp 62.00 | -1.59% | GBp 64.00 | GBp 67.97 | GBp 60.09 | 1.56M |
| 2026-09-24 | GBp 63.00 | +1.22% | GBp 60.00 | GBp 64.00 | GBp 58.13 | 1.60M |
| 2026-09-23 | GBp 62.24 | -7.38% | GBp 68.00 | GBp 71.82 | GBp 54.01 | 4.31M |
| 2026-09-22 | GBp 67.20 | -6.67% | GBp 72.00 | GBp 78.00 | GBp 65.01 | 3.86M |
| 2026-09-21 | GBp 72.00 | +35.90% | GBp 56.00 | GBp 74.99 | GBp 55.00 | 8.67M |
| 2026-09-18 | GBp 52.98 | +20.23% | GBp 44.99 | GBp 53.52 | GBp 44.00 | 2.33M |
| 2026-09-17 | GBp 44.06 | +3.93% | GBp 41.00 | GBp 46.00 | GBp 41.00 | 1.49M |
| 2026-09-16 | GBp 42.40 | +0.40% | GBp 41.44 | GBp 44.00 | GBp 39.10 | 1.31M |
| 2026-09-15 | GBp 42.23 | +6.11% | GBp 39.72 | GBp 44.00 | GBp 38.40 | 2.58M |
| 2026-09-14 | GBp 39.80 | +4.74% | GBp 38.95 | GBp 40.38 | GBp 37.58 | 1.92M |
| 2026-09-11 | GBp 38.00 | +14.63% | GBp 32.12 | GBp 38.75 | GBp 32.12 | 2.26M |
| 2026-09-10 | GBp 33.15 | -3.07% | GBp 34.39 | GBp 35.50 | GBp 32.53 | 1.07M |
| 2026-09-09 | GBp 34.20 | +1.18% | GBp 34.00 | GBp 35.67 | GBp 32.92 | 918.49K |
| 2026-09-08 | GBp 33.80 | -2.30% | GBp 35.00 | GBp 35.00 | GBp 32.01 | 1.04M |
| 2026-09-07 | GBp 34.60 | +5.99% | GBp 33.15 | GBp 34.88 | GBp 31.05 | 1.42M |
| 2026-09-04 | GBp 32.64 | +2.97% | GBp 31.99 | GBp 35.00 | GBp 31.58 | 3.83M |
| 2026-09-03 | GBp 31.70 | +0.63% | GBp 31.50 | GBp 32.99 | GBp 30.00 | 1.44M |
| 2026-09-02 | GBp 31.50 | -0.32% | GBp 31.50 | GBp 32.99 | GBp 30.02 | 750.54K |
| 2026-09-01 | GBp 31.60 | -2.77% | GBp 32.51 | GBp 32.95 | GBp 30.00 | 1.92M |
| 2026-08-28 | GBp 32.50 | +2.20% | GBp 31.80 | GBp 32.90 | GBp 31.00 | 1.26M |
| 2026-08-27 | GBp 31.80 | +0.36% | GBp 32.75 | GBp 32.75 | GBp 30.06 | 2.25M |
| 2026-08-26 | GBp 31.68 | -2.51% | GBp 32.90 | GBp 33.00 | GBp 31.10 | 1.34M |
| 2026-08-25 | GBp 32.50 | -7.80% | GBp 36.00 | GBp 36.00 | GBp 31.10 | 4.80M |
| 2026-08-24 | GBp 35.25 | +1.31% | GBp 34.37 | GBp 36.00 | GBp 33.00 | 1.77M |
| 2026-08-21 | GBp 34.79 | +10.46% | GBp 34.00 | GBp 37.00 | GBp 32.51 | 3.54M |
| 2026-08-20 | GBp 31.50 | +6.78% | GBp 30.00 | GBp 35.25 | GBp 29.95 | 4.42M |
| 2026-08-19 | GBp 29.50 | +2.79% | GBp 29.00 | GBp 30.00 | GBp 28.01 | 855.87K |
| 2026-08-18 | GBp 28.70 | 0.00% | GBp 28.14 | GBp 29.00 | GBp 28.10 | 335.53K |
| 2026-08-17 | GBp 28.70 | +0.97% | GBp 29.00 | GBp 29.00 | GBp 28.10 | 352.22K |
| 2026-08-14 | GBp 28.42 | -0.98% | GBp 29.00 | GBp 30.00 | GBp 28.39 | 615.81K |
| 2026-08-13 | GBp 28.70 | -0.57% | GBp 28.59 | GBp 29.40 | GBp 28.50 | 64.57K |
| 2026-08-12 | GBp 28.87 | +0.75% | GBp 28.58 | GBp 29.92 | GBp 28.58 | 334.67K |
| 2026-08-11 | GBp 28.66 | -1.48% | GBp 29.25 | GBp 29.50 | GBp 28.63 | 69.94K |
| 2026-08-10 | GBp 29.08 | -0.39% | GBp 29.00 | GBp 30.50 | GBp 28.92 | 466.83K |
| 2026-08-07 | GBp 29.20 | +2.10% | GBp 28.23 | GBp 29.90 | GBp 28.20 | 784.32K |
| 2026-08-06 | GBp 28.60 | +0.03% | GBp 29.30 | GBp 29.65 | GBp 28.20 | 309.02K |
| 2026-08-05 | GBp 28.59 | +0.67% | GBp 28.20 | GBp 29.74 | GBp 28.00 | 406.61K |
| 2026-08-04 | GBp 28.40 | +0.35% | GBp 28.25 | GBp 29.00 | GBp 28.03 | 445.84K |
| 2026-08-03 | GBp 28.30 | -1.60% | GBp 29.09 | GBp 30.00 | GBp 27.93 | 440.98K |
| 2026-07-31 | GBp 28.76 | +4.17% | GBp 26.20 | GBp 31.00 | GBp 26.11 | 5.32M |
| 2026-07-30 | GBp 27.61 | -0.38% | GBp 27.10 | GBp 28.09 | GBp 26.45 | 701.44K |
| 2026-07-29 | GBp 27.72 | -3.26% | GBp 28.00 | GBp 29.19 | GBp 27.10 | 218.05K |
| 2026-07-28 | GBp 28.65 | -2.88% | GBp 28.00 | GBp 30.31 | GBp 28.00 | 298.75K |
| 2026-07-27 | GBp 29.50 | +0.34% | GBp 29.00 | GBp 30.69 | GBp 28.03 | 374.84K |
| 2026-07-24 | GBp 29.40 | -0.68% | GBp 30.34 | GBp 31.00 | GBp 28.00 | 353.08K |
| 2026-07-23 | GBp 29.60 | +0.17% | GBp 29.01 | GBp 31.00 | GBp 28.50 | 284.21K |
| 2026-07-22 | GBp 29.55 | +0.41% | GBp 29.00 | GBp 31.00 | GBp 29.00 | 483.73K |
| 2026-07-21 | GBp 29.43 | +2.54% | GBp 29.00 | GBp 31.00 | GBp 29.00 | 476.98K |
| 2026-07-20 | GBp 28.70 | -1.03% | GBp 30.00 | GBp 30.00 | GBp 28.37 | 360.34K |
| 2026-07-17 | GBp 29.00 | -3.33% | GBp 29.00 | GBp 30.00 | GBp 27.05 | 1.50M |
| 2026-07-16 | GBp 30.00 | -0.99% | GBp 29.40 | GBp 31.05 | GBp 29.00 | 208.62K |
| 2026-07-15 | GBp 30.30 | +0.17% | GBp 31.00 | GBp 31.00 | GBp 29.75 | 794.47K |
| 2026-07-14 | GBp 30.25 | +4.31% | GBp 29.00 | GBp 31.00 | GBp 28.17 | 1.03M |
| 2026-07-13 | GBp 29.00 | -2.11% | GBp 29.00 | GBp 30.00 | GBp 28.04 | 394.80K |
| 2026-07-10 | GBp 29.63 | +6.95% | GBp 28.15 | GBp 30.00 | GBp 27.08 | 1.22M |
| 2026-07-09 | GBp 27.70 | -0.70% | GBp 27.87 | GBp 29.00 | GBp 27.05 | 627.14K |
| 2026-07-08 | GBp 27.90 | -1.57% | GBp 29.00 | GBp 29.00 | GBp 26.99 | 832.15K |
| 2026-07-07 | GBp 28.34 | -0.74% | GBp 29.00 | GBp 29.00 | GBp 27.50 | 391.56K |
| 2026-07-06 | GBp 28.55 | +0.56% | GBp 28.19 | GBp 30.99 | GBp 27.00 | 841.44K |
| 2026-07-03 | GBp 28.39 | +5.70% | GBp 27.00 | GBp 29.00 | GBp 26.50 | 1.04M |
| 2026-07-02 | GBp 26.86 | +4.11% | GBp 26.02 | GBp 27.00 | GBp 25.72 | 1.08M |
| 2026-07-01 | GBp 25.80 | +3.10% | GBp 24.60 | GBp 27.00 | GBp 24.50 | 653.31K |
| 2026-06-30 | GBp 25.02 | -0.34% | GBp 25.90 | GBp 27.00 | GBp 24.50 | 1.07M |
| 2026-06-29 | GBp 25.11 | -7.00% | GBp 27.50 | GBp 29.00 | GBp 24.00 | 1.88M |
| 2026-06-26 | GBp 27.00 | -1.80% | GBp 27.72 | GBp 28.13 | GBp 26.75 | 829.35K |
| 2026-06-25 | GBp 27.50 | -1.33% | GBp 28.56 | GBp 29.50 | GBp 27.50 | 622.89K |
| 2026-06-24 | GBp 27.86 | -3.50% | GBp 29.50 | GBp 29.75 | GBp 27.56 | 590.03K |
| 2026-06-23 | GBp 28.88 | -4.88% | GBp 30.00 | GBp 30.00 | GBp 28.00 | 384.15K |
| 2026-06-22 | GBp 30.35 | +4.74% | GBp 28.53 | GBp 30.95 | GBp 28.18 | 772.71K |
| 2026-06-19 | GBp 28.98 | -1.76% | GBp 29.83 | GBp 30.50 | GBp 28.20 | 631.48K |
| 2026-06-18 | GBp 29.50 | -3.26% | GBp 30.50 | GBp 30.73 | GBp 28.80 | 815.12K |
| 2026-06-17 | GBp 30.50 | +0.83% | GBp 31.00 | GBp 31.00 | GBp 28.97 | 638.23K |
| 2026-06-16 | GBp 30.25 | +0.82% | GBp 30.98 | GBp 31.00 | GBp 28.75 | 794.03K |
| 2026-06-15 | GBp 30.00 | +7.35% | GBp 28.45 | GBp 31.30 | GBp 28.00 | 1.73M |
| 2026-06-12 | GBp 27.94 | +6.44% | GBp 26.66 | GBp 28.50 | GBp 26.00 | 1.18M |
| 2026-06-11 | GBp 26.25 | -2.61% | GBp 26.69 | GBp 27.80 | GBp 26.00 | 581.18K |
| 2026-06-10 | GBp 26.96 | -0.31% | GBp 28.00 | GBp 28.00 | GBp 26.01 | 796.86K |
| 2026-06-09 | GBp 27.05 | -2.66% | GBp 28.00 | GBp 28.78 | GBp 26.00 | 1.05M |
| 2026-06-08 | GBp 27.78 | +1.68% | GBp 27.70 | GBp 29.16 | GBp 27.00 | 2.03M |
| 2026-06-05 | GBp 27.33 | -4.67% | GBp 28.70 | GBp 29.00 | GBp 27.21 | 881.78K |
| 2026-06-04 | GBp 28.67 | +1.65% | GBp 27.92 | GBp 29.30 | GBp 27.41 | 1.11M |
| 2026-06-03 | GBp 28.20 | -2.13% | GBp 28.32 | GBp 30.00 | GBp 27.50 | 972.89K |
| 2026-06-02 | GBp 28.82 | -3.95% | GBp 30.67 | GBp 30.67 | GBp 28.00 | 1.01M |
| 2026-06-01 | GBp 30.00 | -1.64% | GBp 29.92 | GBp 30.28 | GBp 27.72 | 1.86M |
| 2026-05-29 | GBp 30.50 | +3.72% | GBp 29.00 | GBp 31.50 | GBp 28.00 | 1.36M |
| 2026-05-28 | GBp 29.41 | -1.98% | GBp 29.00 | GBp 31.32 | GBp 28.52 | 1.21M |