1. Share Prices

  2. Strategic Minerals PLC (SML)

0.30p-0.02 (-6.13%)06 Aug 2025, 11:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strategic Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.32p0.34p0.30p0.32p4,427,485
Aug 4, 20250.32p0.34p0.30p0.32p2,691,059
Aug 1, 20250.32p0.31p0.30p0.32p861,957
Jul 31, 20250.32p0.31p0.29p0.32p722,559
Jul 30, 20250.32p0.34p0.30p0.32p2,201,217
Jul 29, 20250.32p0.34p0.30p0.32p3,719,750
Jul 28, 20250.32p0.33p0.30p0.32p8,173,013
Jul 25, 20250.32p0.33p0.30p0.32p2,004,379
Jul 24, 20250.32p0.33p0.31p0.32p3,328,001
Jul 23, 20250.32p0.34p0.30p0.32p1,799,959
Jul 22, 20250.32p0.34p0.30p0.32p6,575,414
Jul 21, 20250.33p0.34p0.29p0.29p10,342,350
Jul 18, 20250.32p0.33p0.30p0.32p763,574
Jul 17, 20250.32p0.33p0.31p0.32p6,500,499
Jul 16, 20250.31p0.33p0.30p0.32p22,106,885
Jul 15, 20250.31p0.33p0.29p0.31p393,961
Jul 14, 20250.32p0.33p0.29p0.31p3,613,269
Jul 11, 20250.33p0.34p0.30p0.32p7,116,834
Jul 10, 20250.31p0.34p0.30p0.32p27,466,141
Jul 9, 20250.30p0.33p0.29p0.31p9,261,185
Jul 8, 20250.30p0.31p0.29p0.30p7,738,717
Jul 7, 20250.31p0.32p0.28p0.30p6,182,361
Jul 4, 20250.31p0.32p0.30p0.31p1,601,602
Jul 3, 20250.29p0.32p0.28p0.31p17,885,941
Jul 2, 20250.30p0.33p0.29p0.29p33,746,370
Jul 1, 20250.31p0.32p0.29p0.30p12,534,673
Jun 30, 20250.29p0.32p0.28p0.30p17,886,549
Jun 27, 20250.29p0.31p0.28p0.29p7,072,738
Jun 26, 20250.29p0.30p0.28p0.29p2,277,701
Jun 25, 20250.29p0.31p0.28p0.29p3,738,446
Jun 24, 20250.29p0.31p0.29p0.29p8,140,066
Jun 23, 20250.29p0.30p0.28p0.29p1,332,984
Jun 20, 20250.29p0.31p0.28p0.29p26,667,361
Jun 19, 20250.29p0.31p0.27p0.29p17,536,715
Jun 18, 20250.29p0.30p0.28p0.29p6,950,647
Jun 17, 20250.28p0.30p0.27p0.29p17,827,039
Jun 16, 20250.29p0.30p0.27p0.28p4,884,296
Jun 13, 20250.29p0.29p0.28p0.29p697,896
Jun 12, 20250.29p0.30p0.28p0.29p5,726,181
Jun 11, 20250.29p0.30p0.28p0.29p3,721,303
Jun 10, 20250.29p0.30p0.28p0.29p325,566
Jun 9, 20250.29p0.30p0.28p0.29p7,923,904
Jun 6, 20250.29p0.30p0.28p0.29p9,482,721
Jun 5, 20250.29p0.30p0.29p0.29p392,129
Jun 4, 20250.29p0.30p0.28p0.28p22,611,196
Jun 3, 20250.29p0.30p0.28p0.29p3,033,683
Jun 2, 20250.28p0.30p0.28p0.29p2,071,544
May 30, 20250.28p0.30p0.27p0.28p101,779
May 29, 20250.28p0.30p0.27p0.28p4,341,908
May 28, 20250.28p0.30p0.27p0.28p10,561,857
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,364.008.25
Fresnillo PLC1,600.515.30
Vistry Group PLC616.804.58
Hochschild Mining PLC312.603.99
Dowlais Group PLC70.253.23
Goodwin PLC9,559.003.01

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,610.00-10.55
Tp Icap Group PLC278.00-9.45
Coca-Cola Hbc AG3,602.00-8.16
Metro Bank Holdings PLC116.00-7.35
4Imprint Group PLC3,361.50-7.01
Auction Technology Group PLC350.00-4.76