Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smith & Wesson (0HEM) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 10.78005 10.78005 10.78005 10.78005 578
2nd Apr 2025 (Wed) 10.78005 10.78005 10.78005 10.78005 819
1st Apr 2025 (Tue) 10.78005 10.78005 10.78005 10.78005 107
31st Mar 2025 (Mon) 10.78005 10.78005 10.78005 10.78005 166
28th Mar 2025 (Fri) 10.78005 10.78005 10.78005 10.78005 1,445
27th Mar 2025 (Thu) 10.78005 10.78005 10.78005 10.78005 995
26th Mar 2025 (Wed) 10.78005 10.78005 10.78005 10.78005 3,460
25th Mar 2025 (Tue) 10.78005 10.78005 10.78005 10.78005 531
24th Mar 2025 (Mon) 10.78005 10.78005 10.78005 10.78005 649
21st Mar 2025 (Fri) 10.78005 10.78005 10.78005 10.78005 294
20th Mar 2025 (Thu) 10.78005 10.78005 10.78005 10.78005 2,112
19th Mar 2025 (Wed) 10.78005 10.78005 10.78005 10.78005 1,820
18th Mar 2025 (Tue) 10.78005 10.78005 10.78005 10.78005 2,622
17th Mar 2025 (Mon) 10.78005 10.78005 10.78005 10.78005 677
14th Mar 2025 (Fri) 10.78005 10.78005 10.78005 10.78005 294
13th Mar 2025 (Thu) 10.78005 10.78005 10.78005 10.78005 376
12th Mar 2025 (Wed) 10.78005 10.78005 10.78005 10.78005 344
11th Mar 2025 (Tue) 10.78005 10.78005 10.78005 10.78005 528
10th Mar 2025 (Mon) 10.78005 10.78005 10.78005 10.78005 1,943
7th Mar 2025 (Fri) 10.78005 10.78005 10.78005 10.78005 18,318
6th Mar 2025 (Thu) 10.78005 10.78005 10.78005 10.78005 1,033
5th Mar 2025 (Wed) 10.78005 10.78005 10.78005 10.78005 978
4th Mar 2025 (Tue) 10.78005 10.78005 10.78005 10.78005 278
3rd Mar 2025 (Mon) 10.78005 10.78005 10.78005 10.78005 491
28th Feb 2025 (Fri) 10.78005 10.78005 10.78005 10.78005 1,078
27th Feb 2025 (Thu) 10.78005 10.78005 10.78005 10.78005 222
26th Feb 2025 (Wed) 10.78005 10.78005 10.78005 10.78005 52
25th Feb 2025 (Tue) 10.78005 10.78005 10.78005 10.78005 589
24th Feb 2025 (Mon) 10.86577 10.86577 10.86577 10.86577 5,329
21st Feb 2025 (Fri) 10.86577 10.86577 10.86577 10.86577 332
20th Feb 2025 (Thu) 10.86577 10.86577 10.86577 10.86577 1,216
19th Feb 2025 (Wed) 10.86577 10.86577 10.86577 10.86577 91
18th Feb 2025 (Tue) 10.86577 10.86577 10.86577 10.86577 439
17th Feb 2025 (Mon) 10.86577 10.86577 10.86577 10.86577 0
14th Feb 2025 (Fri) 10.86577 10.86577 10.86577 10.86577 2,478
13th Feb 2025 (Thu) 10.86577 10.86577 10.86577 10.86577 242
12th Feb 2025 (Wed) 10.87359 10.87359 10.87359 10.87359 372
11th Feb 2025 (Tue) 10.61374 10.61374 10.61374 10.61374 621
10th Feb 2025 (Mon) 10.61374 10.61374 10.61374 10.61374 1,574
7th Feb 2025 (Fri) 10.61374 10.61374 10.61374 10.61374 206
6th Feb 2025 (Thu) 10.69279 10.69279 10.69279 10.69279 417
5th Feb 2025 (Wed) 10.32208 10.32208 10.32208 10.32208 192
4th Feb 2025 (Tue) 10.32208 10.32208 10.32208 10.32208 362
FTSE 100 Latest
Value8,474.74
Change-133.74