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!

Smithson Invest (SSON) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,512.00 1,518.00 1,502.00 1,502.00 427,908
6th Aug 2025 (Wed) 1,518.00 1,526.00 1,500.00 1,502.00 312,435
5th Aug 2025 (Tue) 1,526.00 1,538.00 1,516.00 1,518.00 220,078
4th Aug 2025 (Mon) 1,528.00 1,528.00 1,514.00 1,522.00 376,489
1st Aug 2025 (Fri) 1,542.00 1,542.00 1,510.00 1,514.00 271,430
31st Jul 2025 (Thu) 1,534.00 1,554.00 1,534.00 1,542.00 232,684
30th Jul 2025 (Wed) 1,546.00 1,546.00 1,538.00 1,540.00 447,793
29th Jul 2025 (Tue) 1,546.00 1,554.00 1,536.00 1,536.00 254,719
28th Jul 2025 (Mon) 1,556.00 1,566.00 1,546.00 1,548.00 294,900
25th Jul 2025 (Fri) 1,536.00 1,556.00 1,534.00 1,556.00 214,777
24th Jul 2025 (Thu) 1,534.00 1,546.00 1,534.00 1,546.00 252,058
23rd Jul 2025 (Wed) 1,538.00 1,538.00 1,528.00 1,534.00 389,013
22nd Jul 2025 (Tue) 1,528.00 1,534.00 1,522.00 1,528.00 445,399
21st Jul 2025 (Mon) 1,532.00 1,542.00 1,528.00 1,530.00 331,058
18th Jul 2025 (Fri) 1,536.00 1,548.00 1,534.00 1,534.00 742,716
17th Jul 2025 (Thu) 1,528.00 1,546.00 1,526.00 1,542.00 825,987
16th Jul 2025 (Wed) 1,526.00 1,534.00 1,516.00 1,516.00 241,327
15th Jul 2025 (Tue) 1,532.00 1,546.00 1,526.00 1,526.00 385,698
14th Jul 2025 (Mon) 1,530.00 1,538.00 1,520.00 1,530.00 358,633
11th Jul 2025 (Fri) 1,540.00 1,548.00 1,528.00 1,532.00 534,193
10th Jul 2025 (Thu) 1,534.00 1,554.00 1,534.00 1,550.00 301,166
9th Jul 2025 (Wed) 1,530.00 1,538.00 1,524.00 1,534.00 595,409
8th Jul 2025 (Tue) 1,520.00 1,532.00 1,520.00 1,524.00 361,435
7th Jul 2025 (Mon) 1,528.00 1,534.00 1,520.00 1,520.00 292,165
4th Jul 2025 (Fri) 1,530.00 1,530.00 1,518.00 1,526.00 227,059
3rd Jul 2025 (Thu) 1,504.00 1,528.00 1,504.00 1,528.00 385,095
2nd Jul 2025 (Wed) 1,518.00 1,518.00 1,502.00 1,508.00 285,726
1st Jul 2025 (Tue) 1,490.00 1,512.00 1,490.00 1,512.00 246,790
30th Jun 2025 (Mon) 1,492.00 1,506.00 1,492.00 1,498.00 249,092
27th Jun 2025 (Fri) 1,488.00 1,500.00 1,488.00 1,500.00 236,400
26th Jun 2025 (Thu) 1,488.00 1,488.00 1,476.00 1,482.00 305,857
25th Jun 2025 (Wed) 1,492.00 1,496.00 1,482.00 1,482.00 634,557
24th Jun 2025 (Tue) 1,476.00 1,490.00 1,476.00 1,486.00 1,467,943
23rd Jun 2025 (Mon) 1,460.00 1,466.00 1,458.00 1,464.00 675,456
20th Jun 2025 (Fri) 1,454.00 1,472.00 1,454.00 1,458.00 806,631
19th Jun 2025 (Thu) 1,464.00 1,474.00 1,456.00 1,456.00 374,987
18th Jun 2025 (Wed) 1,474.00 1,478.00 1,468.00 1,468.00 347,746
17th Jun 2025 (Tue) 1,474.00 1,480.00 1,460.00 1,468.00 650,341
16th Jun 2025 (Mon) 1,476.00 1,480.00 1,468.00 1,472.00 344,105
13th Jun 2025 (Fri) 1,464.00 1,484.00 1,464.00 1,472.00 260,239
12th Jun 2025 (Thu) 1,502.00 1,502.00 1,488.00 1,488.00 218,937
11th Jun 2025 (Wed) 1,494.00 1,504.00 1,494.00 1,494.00 276,108
10th Jun 2025 (Tue) 1,482.00 1,506.00 1,482.00 1,496.00 452,148
9th Jun 2025 (Mon) 1,496.00 1,510.00 1,496.00 1,504.00 202,149
FTSE 100 Latest
Value9,106.11
Change5.34