7.52p-0.48 (-6.00%)07 Aug 2025, 09:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smarttech247 Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 6, 20258.00p7.67p7.50p8.00p72,200
Aug 5, 20258.00p7.67p7.67p8.00p627
Aug 4, 20258.00p7.67p7.50p8.00p70,598
Aug 1, 20258.00p7.70p7.50p8.00p9,428
Jul 31, 20258.25p7.75p7.50p8.00p22,907
Jul 30, 20258.25p7.87p7.53p8.25p29,416
Jul 29, 20258.25p8.10p7.53p8.25p45,491
Jul 28, 20258.00p7.58p7.52p8.00p2,367
Jul 25, 20258.00p8.00p7.58p8.00p61,103
Jul 24, 20258.00p7.58p7.50p8.00p16,929
Jul 23, 20258.00p7.92p7.92p8.00p2,613
Jul 22, 20258.00p8.38p8.38p8.00p42,919
Jul 21, 20258.00p7.90p7.50p8.00p220,819
Jul 18, 20258.50p8.10p7.53p8.00p37,700
Jul 17, 20258.50p8.00p8.00p8.50p32,971
Jul 16, 20258.50p8.02p8.00p8.50p75,188
Jul 15, 20258.50p8.56p8.10p8.50p203,676
Jul 14, 20258.50p8.17p8.17p8.50p2,534
Jul 11, 20258.50p8.17p8.00p8.50p57,258
Jul 9, 20258.50p8.17p8.17p8.50p13,990
Jul 8, 20258.50p8.89p8.02p8.50p93,561
Jul 7, 20258.50p8.30p8.25p8.50p26,842
Jul 4, 20258.50p8.55p8.00p8.50p57,704
Jul 3, 20258.50p8.22p8.00p8.50p546
Jul 2, 20258.50p8.55p8.50p8.50p23,000
Jun 30, 20258.50p9.00p8.00p8.50p69,238
Jun 27, 20258.50p8.55p8.14p8.50p85,988
Jun 26, 20258.50p8.60p8.00p8.50p38,906
Jun 25, 20258.50p8.65p8.13p8.50p11,278
Jun 24, 20258.50p8.50p8.00p8.50p346,885
Jun 23, 20258.50p8.50p8.13p8.50p8,253
Jun 20, 20259.00p8.90p8.00p8.75p180,092
Jun 19, 20259.00p8.95p8.50p9.00p25,629
Jun 18, 20259.00p8.95p8.52p9.00p9,285
Jun 17, 20259.00p8.55p8.52p9.00p12,016
Jun 16, 20259.00p8.55p8.52p9.00p4,067
Jun 13, 20259.00p9.25p8.50p9.00p18,465
Jun 12, 20259.00p8.82p8.50p9.00p26,919
Jun 11, 20259.00p9.45p8.78p9.00p30,302
Jun 10, 20259.00p8.80p8.75p9.00p45,394
Jun 9, 20259.00p9.45p8.72p9.00p71,151
Jun 6, 20259.00p9.18p8.63p9.00p41,041
Jun 5, 20259.00p8.60p8.55p9.00p44,551
Jun 4, 20259.00p9.18p8.63p9.00p88,659
Jun 3, 20259.00p9.50p8.82p9.00p39,281
Jun 2, 20259.00p9.33p8.80p9.00p39,278
May 30, 20258.50p9.00p8.56p9.00p127,511
May 29, 20257.75p8.95p7.86p8.50p212,522
May 28, 20257.75p7.60p7.50p7.75p3,018
May 27, 20257.75p7.83p7.60p7.75p32,730
Showing 1 to 50 of 172