LSE, SMH End of Day and Historical Share Prices []

04 Aug 2025

LAST: 47.93	CHANGE: 0.82	OPEN: 47.41	HIGH: 47.97	ASK: 51.00	VOLUME: 41.8K
LAST: 47.93	CHG(%): 1.73	PREV: 47.12	LOW: 47.41	BID: 46.00

Period:

Date	Open	High	Low	Close	Volume
03 Sep 25	47.74	48.14	47.61	47.64	35K
02 Sep 25	48.44	48.46	46.98	47.38	122.4K
01 Sep 25	48.48	48.58	48.35	48.52	20.8K
29 Aug 25	49.68	49.69	48.39	48.58	62.5K
28 Aug 25	49.32	50.16	49.29	49.69	65.2K
27 Aug 25	49.45	49.49	49.04	49.36	42.9K
26 Aug 25	48.79	49.44	48.72	49.27	46.4K
25 Aug 25	47.56	49.48	47.56	49.29	150.2K
22 Aug 25	47.56	49.48	47.56	49.31	282.1K
21 Aug 25	48.35	48.35	47.80	48.07	69.6K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

47.93