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
9th Oct 2025 (Thu) 1,548.00 1,558.00 1,542.00 1,542.00 664,346
8th Oct 2025 (Wed) 1,546.00 1,554.00 1,546.00 1,554.00 386,560
7th Oct 2025 (Tue) 1,542.00 1,560.00 1,542.00 1,546.00 306,791
6th Oct 2025 (Mon) 1,546.00 1,564.00 1,546.00 1,546.00 337,275
3rd Oct 2025 (Fri) 1,544.00 1,552.00 1,542.00 1,550.00 372,535
2nd Oct 2025 (Thu) 1,530.00 1,544.00 1,530.00 1,534.00 711,346
1st Oct 2025 (Wed) 1,538.00 1,538.00 1,526.00 1,530.00 319,800
30th Sep 2025 (Tue) 1,524.00 1,540.00 1,524.00 1,534.00 234,647
29th Sep 2025 (Mon) 1,520.00 1,538.00 1,520.00 1,532.00 283,229
26th Sep 2025 (Fri) 1,520.00 1,526.00 1,518.00 1,524.00 363,947
25th Sep 2025 (Thu) 1,522.00 1,530.00 1,518.00 1,522.00 606,749
24th Sep 2025 (Wed) 1,532.00 1,540.00 1,532.00 1,534.00 334,926
23rd Sep 2025 (Tue) 1,528.00 1,542.00 1,528.00 1,542.00 490,007
22nd Sep 2025 (Mon) 1,532.00 1,534.00 1,524.00 1,526.00 346,056
19th Sep 2025 (Fri) 1,518.00 1,538.00 1,518.00 1,536.00 850,978
18th Sep 2025 (Thu) 1,502.00 1,530.00 1,502.00 1,524.00 597,294
17th Sep 2025 (Wed) 1,498.00 1,510.00 1,498.00 1,508.00 572,277
16th Sep 2025 (Tue) 1,512.00 1,512.00 1,498.00 1,502.00 351,534
15th Sep 2025 (Mon) 1,514.00 1,514.00 1,504.00 1,506.00 1,642,055
12th Sep 2025 (Fri) 1,516.00 1,516.00 1,502.00 1,506.00 998,339
11th Sep 2025 (Thu) 1,498.00 1,510.00 1,492.00 1,506.00 275,025
10th Sep 2025 (Wed) 1,506.00 1,514.00 1,496.00 1,496.00 301,972
9th Sep 2025 (Tue) 1,498.00 1,510.00 1,498.00 1,500.00 269,238
8th Sep 2025 (Mon) 1,492.00 1,506.00 1,490.00 1,506.00 271,384
5th Sep 2025 (Fri) 1,490.00 1,502.00 1,486.00 1,492.00 300,717
4th Sep 2025 (Thu) 1,476.00 1,488.00 1,476.00 1,482.00 288,202
3rd Sep 2025 (Wed) 1,474.00 1,490.00 1,474.00 1,482.00 1,201,901
2nd Sep 2025 (Tue) 1,510.00 1,510.00 1,478.00 1,478.00 1,196,085
1st Sep 2025 (Mon) 1,488.00 1,502.00 1,488.00 1,496.00 436,169
29th Aug 2025 (Fri) 1,498.00 1,504.00 1,494.00 1,500.00 530,255
28th Aug 2025 (Thu) 1,498.00 1,502.00 1,490.00 1,496.00 275,720
27th Aug 2025 (Wed) 1,482.00 1,496.00 1,482.00 1,494.00 685,707
26th Aug 2025 (Tue) 1,488.00 1,494.00 1,482.00 1,486.00 432,937
25th Aug 2025 (Mon) 1,504.00 1,504.00 1,504.00 1,504.00 0
22nd Aug 2025 (Fri) 1,480.00 1,504.00 1,480.00 1,504.00 380,731
21st Aug 2025 (Thu) 1,480.00 1,494.00 1,478.00 1,486.00 282,516
20th Aug 2025 (Wed) 1,492.00 1,492.00 1,482.00 1,492.00 306,108
19th Aug 2025 (Tue) 1,486.00 1,494.00 1,482.00 1,494.00 415,995
18th Aug 2025 (Mon) 1,482.00 1,488.00 1,476.00 1,476.00 383,566
15th Aug 2025 (Fri) 1,494.00 1,500.00 1,476.00 1,478.00 290,714
14th Aug 2025 (Thu) 1,490.00 1,494.00 1,484.00 1,488.00 526,740
13th Aug 2025 (Wed) 1,486.00 1,496.00 1,484.00 1,490.00 275,601
12th Aug 2025 (Tue) 1,506.00 1,506.00 1,482.00 1,488.00 249,590
11th Aug 2025 (Mon) 1,508.00 1,508.00 1,494.00 1,494.00 192,865
FTSE 100 Latest
Value9,501.30
Change-8.10