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!

Ss Sdr Acwim (IMID) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 12.635 12.805 12.625 12.795 199,271
19th May 2026 (Tue) 12.70 12.73 12.59 12.62 78,637
18th May 2026 (Mon) 12.66 12.785 12.64 12.70 218,048
15th May 2026 (Fri) 12.81 12.83 12.69 12.75 175,072
14th May 2026 (Thu) 12.89 12.94 12.87 12.935 149,425
13th May 2026 (Wed) 12.825 12.84 12.76 12.83 153,473
12th May 2026 (Tue) 12.775 12.815 12.66 12.675 325,699
11th May 2026 (Mon) 12.81 12.87 12.80 12.87 151,635
8th May 2026 (Fri) 12.75 12.83 12.75 12.83 154,639
7th May 2026 (Thu) 12.865 12.88 12.79 12.81 217,385
6th May 2026 (Wed) 12.67 12.82 12.665 12.79 122,390
5th May 2026 (Tue) 12.49 12.59 12.49 12.58 70,464
4th May 2026 (Mon) 12.57 12.57 12.57 12.57 0
1st May 2026 (Fri) 12.525 12.59 12.505 12.57 126,961
30th Apr 2026 (Thu) 12.295 12.45 12.29 12.45 135,767
29th Apr 2026 (Wed) 12.385 12.385 12.31 12.33 131,691
28th Apr 2026 (Tue) 12.40 12.415 12.31 12.32 65,915
27th Apr 2026 (Mon) 12.415 12.445 12.39 12.40 166,608
24th Apr 2026 (Fri) 12.345 12.41 12.32 12.39 27,244
23rd Apr 2026 (Thu) 12.355 12.41 12.32 12.41 124,900
22nd Apr 2026 (Wed) 12.40 12.41 12.37 12.395 159,942
21st Apr 2026 (Tue) 12.445 12.47 12.36 12.365 182,588
20th Apr 2026 (Mon) 12.37 12.43 12.35 12.415 91,510
17th Apr 2026 (Fri) 12.29 12.495 12.29 12.495 182,795
16th Apr 2026 (Thu) 12.32 12.325 12.265 12.305 68,303
15th Apr 2026 (Wed) 12.22 12.255 12.19 12.245 48,454
14th Apr 2026 (Tue) 12.105 12.215 12.105 12.205 148,708
13th Apr 2026 (Mon) 11.89 11.985 11.87 11.975 170,111
10th Apr 2026 (Fri) 11.95 12.025 11.945 12.00 24,575
9th Apr 2026 (Thu) 11.905 11.945 11.85 11.945 479,541
8th Apr 2026 (Wed) 11.95 12.00 11.88 11.93 178,264
7th Apr 2026 (Tue) 11.54 11.615 11.44 11.475 346,915
6th Apr 2026 (Mon) 11.51 11.51 11.51 11.51 0
3rd Apr 2026 (Fri) 11.51 11.51 11.51 11.51 0
2nd Apr 2026 (Thu) 11.35 11.53 11.31 11.51 77,189
1st Apr 2026 (Wed) 11.53 11.585 11.485 11.585 186,561
31st Mar 2026 (Tue) 11.16 11.29 11.14 11.255 146,792
30th Mar 2026 (Mon) 11.175 11.28 11.14 11.195 132,149
27th Mar 2026 (Fri) 11.37 11.375 11.185 11.20 184,516
26th Mar 2026 (Thu) 11.45 11.465 11.36 11.365 126,598
25th Mar 2026 (Wed) 11.52 11.57 11.46 11.535 195,599
24th Mar 2026 (Tue) 11.455 11.465 11.32 11.435 173,950
23rd Mar 2026 (Mon) 11.15 11.60 11.11 11.435 355,704
FTSE 100 Latest
Value10,443.47
Change11.13