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!

Wt Ind Met 1xsh (SIME) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 26.42 26.42 25.99 25.99 0
9th Jul 2025 (Wed) 27.52 27.52 26.42 26.42 0
8th Jul 2025 (Tue) 27.505 27.52 27.505 27.52 0
7th Jul 2025 (Mon) 27.27 27.505 27.27 27.505 0
4th Jul 2025 (Fri) 27.01 27.27 27.01 27.27 0
3rd Jul 2025 (Thu) 26.865 27.01 26.865 27.01 0
2nd Jul 2025 (Wed) 27.16 27.16 26.865 26.865 0
1st Jul 2025 (Tue) 27.215 27.215 27.16 27.16 0
30th Jun 2025 (Mon) 27.075 27.215 27.075 27.215 10
27th Jun 2025 (Fri) 27.125 27.125 27.075 27.075 0
26th Jun 2025 (Thu) 27.695 27.695 27.125 27.125 0
25th Jun 2025 (Wed) 27.77 27.77 27.695 27.695 0
24th Jun 2025 (Tue) 27.905 27.905 27.77 27.77 0
23rd Jun 2025 (Mon) 28.02 28.02 27.905 27.905 0
20th Jun 2025 (Fri) 28.185 28.185 28.02 28.02 0
19th Jun 2025 (Thu) 28.05 28.185 28.05 28.185 0
18th Jun 2025 (Wed) 28.04 28.05 28.04 28.05 0
17th Jun 2025 (Tue) 28.10 28.10 28.04 28.04 0
16th Jun 2025 (Mon) 28.295 28.295 28.10 28.10 0
13th Jun 2025 (Fri) 28.05 28.295 28.05 28.295 0
12th Jun 2025 (Thu) 28.07 28.07 28.05 28.05 0
11th Jun 2025 (Wed) 27.90 28.07 27.90 28.07 0
10th Jun 2025 (Tue) 27.905 27.905 27.90 27.90 0
9th Jun 2025 (Mon) 27.945 27.945 27.905 27.905 0
6th Jun 2025 (Fri) 27.63 27.945 27.63 27.945 0
5th Jun 2025 (Thu) 27.82 27.82 27.63 27.63 0
4th Jun 2025 (Wed) 28.03 28.03 27.82 27.82 0
3rd Jun 2025 (Tue) 27.875 28.03 27.875 28.03 0
2nd Jun 2025 (Mon) 28.14 28.14 28.14 27.875 47
30th May 2025 (Fri) 28.44 28.665 28.44 28.665 0
29th May 2025 (Thu) 28.47 28.47 28.44 28.44 0
28th May 2025 (Wed) 28.12 28.47 28.12 28.47 0
27th May 2025 (Tue) 28.04 28.12 28.04 28.12 0
26th May 2025 (Mon) 28.04 28.04 28.04 28.04 0
23rd May 2025 (Fri) 28.04 28.04 28.04 28.09 233
22nd May 2025 (Thu) 28.265 28.43 28.265 28.43 0
21st May 2025 (Wed) 28.40 28.40 28.265 28.265 0
20th May 2025 (Tue) 28.38 28.40 28.38 28.40 0
19th May 2025 (Mon) 28.50 28.50 28.38 28.38 0
16th May 2025 (Fri) 28.20 28.50 28.20 28.50 0
15th May 2025 (Thu) 28.00 28.20 28.00 28.20 0
14th May 2025 (Wed) 28.10 28.10 28.00 28.00 2
13th May 2025 (Tue) 28.38 28.38 28.10 28.10 0
12th May 2025 (Mon) 28.50 28.50 28.38 28.38 0
FTSE 100 Latest
Value8,945.39
Change-30.27