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
10th Jul 2025 (Thu) 8.846972 8.846972 8.846972 8.846972 2,045
9th Jul 2025 (Wed) 8.846972 8.846972 8.846972 8.846972 760
8th Jul 2025 (Tue) 8.846972 8.846972 8.846972 8.846972 2,479
7th Jul 2025 (Mon) 8.846972 8.846972 8.846972 8.846972 2,590
4th Jul 2025 (Fri) 8.846972 8.846972 8.846972 8.846972 0
3rd Jul 2025 (Thu) 8.846972 8.846972 8.846972 8.846972 7,598
2nd Jul 2025 (Wed) 8.846972 8.846972 8.846972 8.846972 1,760
1st Jul 2025 (Tue) 8.713662 8.713662 8.713662 8.713662 1,033
30th Jun 2025 (Mon) 8.713662 8.713662 8.713662 8.713662 755
27th Jun 2025 (Fri) 8.713662 8.713662 8.713662 8.713662 3,392
26th Jun 2025 (Thu) 8.864504 8.864504 8.864504 8.864504 1,776
25th Jun 2025 (Wed) 8.864504 8.864504 8.864504 8.864504 12,751
24th Jun 2025 (Tue) 8.864504 8.864504 8.864504 8.864504 5,130
23rd Jun 2025 (Mon) 8.864504 8.864504 8.864504 8.864504 18,681
20th Jun 2025 (Fri) 8.864504 8.864504 8.864504 8.864504 53,787
19th Jun 2025 (Thu) 9.814925 9.814925 9.814925 9.814925 0
18th Jun 2025 (Wed) 9.814925 9.814925 9.814925 9.814925 2,847
17th Jun 2025 (Tue) 9.814925 9.814925 9.814925 9.814925 124
16th Jun 2025 (Mon) 9.814925 9.814925 9.814925 9.814925 480
13th Jun 2025 (Fri) 9.814925 9.814925 9.814925 9.814925 1,241
12th Jun 2025 (Thu) 9.814925 9.814925 9.814925 9.814925 9,058
11th Jun 2025 (Wed) 9.814925 9.814925 9.814925 9.814925 2,032
10th Jun 2025 (Tue) 9.814925 9.814925 9.814925 9.814925 4,880
9th Jun 2025 (Mon) 9.814925 9.814925 9.814925 9.814925 11,506
6th Jun 2025 (Fri) 9.814925 9.814925 9.814925 9.814925 619
5th Jun 2025 (Thu) 9.514759 9.514759 9.514759 9.514759 232
4th Jun 2025 (Wed) 9.30165 9.30165 9.30165 9.30165 703
3rd Jun 2025 (Tue) 9.30165 9.30165 9.30165 9.30165 146
2nd Jun 2025 (Mon) 9.30165 9.30165 9.30165 9.30165 692
30th May 2025 (Fri) 9.30165 9.30165 9.30165 9.30165 1,231
29th May 2025 (Thu) 9.30165 9.30165 9.30165 9.30165 422
28th May 2025 (Wed) 9.30165 9.30165 9.30165 9.30165 7
27th May 2025 (Tue) 9.30165 9.30165 9.30165 9.30165 2,178
26th May 2025 (Mon) 9.30165 9.30165 9.30165 9.30165 0
23rd May 2025 (Fri) 9.30165 9.30165 9.30165 9.30165 2,565
22nd May 2025 (Thu) 9.164451 9.164451 9.164451 9.164451 682
21st May 2025 (Wed) 9.164451 9.164451 9.164451 9.164451 1,006
20th May 2025 (Tue) 9.164451 9.164451 9.164451 9.164451 90
19th May 2025 (Mon) 9.164451 9.164451 9.164451 9.164451 2,656
16th May 2025 (Fri) 9.164451 9.164451 9.164451 9.164451 407
15th May 2025 (Thu) 9.164451 9.164451 9.164451 9.164451 72
14th May 2025 (Wed) 9.164451 9.164451 9.164451 9.164451 1,436
13th May 2025 (Tue) 9.164451 9.164451 9.164451 9.164451 210
12th May 2025 (Mon) 9.164451 9.164451 9.164451 9.164451 662
FTSE 100 Latest
Value8,942.65
Change-33.01