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
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
6th Jun 2025 (Fri) 1,484.00 1,508.00 1,480.00 1,508.00 233,211
5th Jun 2025 (Thu) 1,486.00 1,494.00 1,482.00 1,494.00 426,123
4th Jun 2025 (Wed) 1,474.00 1,486.00 1,468.00 1,486.00 270,679
3rd Jun 2025 (Tue) 1,458.00 1,472.00 1,458.00 1,468.00 401,681
2nd Jun 2025 (Mon) 1,466.00 1,468.00 1,450.00 1,464.00 332,998
30th May 2025 (Fri) 1,460.00 1,472.00 1,460.00 1,466.00 377,832
29th May 2025 (Thu) 1,476.00 1,478.00 1,464.00 1,464.00 301,213
28th May 2025 (Wed) 1,462.00 1,474.00 1,462.00 1,466.00 419,144
27th May 2025 (Tue) 1,458.00 1,470.00 1,444.00 1,468.00 352,682
26th May 2025 (Mon) 1,448.00 1,448.00 1,448.00 1,448.00 0
23rd May 2025 (Fri) 1,458.00 1,466.00 1,424.00 1,448.00 366,936
22nd May 2025 (Thu) 1,484.00 1,484.00 1,462.00 1,464.00 338,534
21st May 2025 (Wed) 1,486.00 1,492.00 1,482.00 1,490.00 279,895
20th May 2025 (Tue) 1,492.00 1,504.00 1,492.00 1,498.00 237,417
19th May 2025 (Mon) 1,500.00 1,500.00 1,470.00 1,476.00 455,161
16th May 2025 (Fri) 1,496.00 1,498.00 1,490.00 1,494.00 257,422
15th May 2025 (Thu) 1,492.00 1,500.00 1,484.00 1,492.00 451,434
14th May 2025 (Wed) 1,504.00 1,504.00 1,488.00 1,488.00 319,473
13th May 2025 (Tue) 1,500.00 1,504.00 1,496.00 1,500.00 344,228
12th May 2025 (Mon) 1,482.00 1,524.00 1,482.00 1,494.00 329,802
9th May 2025 (Fri) 1,498.00 1,498.00 1,474.00 1,474.00 168,901
FTSE 100 Latest
Value8,854.18
Change47.65