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
5th May 2025 (Mon) 1,472.00 1,472.00 1,472.00 1,472.00 0
2nd May 2025 (Fri) 1,454.00 1,474.00 1,454.00 1,472.00 183,177
1st May 2025 (Thu) 1,440.00 1,454.00 1,440.00 1,450.00 246,631
30th Apr 2025 (Wed) 1,424.00 1,440.00 1,420.00 1,438.00 302,086
29th Apr 2025 (Tue) 1,414.00 1,428.00 1,414.00 1,420.00 311,758
28th Apr 2025 (Mon) 1,420.00 1,426.00 1,416.00 1,420.00 220,829
25th Apr 2025 (Fri) 1,398.00 1,414.00 1,398.00 1,410.00 219,814
24th Apr 2025 (Thu) 1,388.00 1,394.00 1,364.00 1,394.00 192,621
23rd Apr 2025 (Wed) 1,364.00 1,402.00 1,364.00 1,390.00 294,178
22nd Apr 2025 (Tue) 1,340.00 1,352.00 1,334.00 1,348.00 245,900
21st Apr 2025 (Mon) 1,360.00 1,360.00 1,360.00 1,360.00 0
18th Apr 2025 (Fri) 1,360.00 1,360.00 1,360.00 1,360.00 0
17th Apr 2025 (Thu) 1,374.00 1,374.00 1,346.00 1,360.00 260,885
16th Apr 2025 (Wed) 1,372.00 1,372.00 1,354.00 1,370.00 264,977
15th Apr 2025 (Tue) 1,374.00 1,382.00 1,372.00 1,378.00 406,965
14th Apr 2025 (Mon) 1,380.00 1,382.00 1,358.00 1,374.00 207,048
11th Apr 2025 (Fri) 1,374.00 1,374.00 1,326.00 1,338.00 637,599
10th Apr 2025 (Thu) 1,400.00 1,400.00 1,342.00 1,342.00 397,736
9th Apr 2025 (Wed) 1,316.00 1,316.00 1,276.00 1,306.00 261,917
8th Apr 2025 (Tue) 1,336.00 1,350.00 1,320.00 1,328.00 455,797
7th Apr 2025 (Mon) 1,280.00 1,340.00 1,224.00 1,290.00 720,189
4th Apr 2025 (Fri) 1,390.00 1,390.00 1,322.00 1,338.00 563,201
3rd Apr 2025 (Thu) 1,394.00 1,400.00 1,374.00 1,374.00 542,528
2nd Apr 2025 (Wed) 1,420.00 1,434.00 1,410.00 1,434.00 380,808
1st Apr 2025 (Tue) 1,420.00 1,432.00 1,416.00 1,428.00 321,890
31st Mar 2025 (Mon) 1,426.00 1,426.00 1,404.00 1,414.00 376,203
28th Mar 2025 (Fri) 1,446.00 1,450.00 1,434.00 1,436.00 355,495
27th Mar 2025 (Thu) 1,452.00 1,456.00 1,446.00 1,450.00 537,664
26th Mar 2025 (Wed) 1,470.00 1,470.00 1,462.00 1,464.00 332,505
25th Mar 2025 (Tue) 1,470.00 1,470.00 1,456.00 1,468.00 354,236
24th Mar 2025 (Mon) 1,450.00 1,464.00 1,450.00 1,456.00 315,420
21st Mar 2025 (Fri) 1,452.00 1,462.00 1,440.00 1,440.00 1,132,358
20th Mar 2025 (Thu) 1,466.00 1,472.00 1,462.00 1,470.00 1,025,698
19th Mar 2025 (Wed) 1,460.00 1,470.00 1,460.00 1,466.00 752,862
18th Mar 2025 (Tue) 1,460.00 1,474.00 1,460.00 1,462.00 261,740
17th Mar 2025 (Mon) 1,450.00 1,470.00 1,450.00 1,468.00 580,963
14th Mar 2025 (Fri) 1,440.00 1,458.00 1,440.00 1,454.00 222,363
13th Mar 2025 (Thu) 1,448.00 1,454.00 1,434.00 1,434.00 272,157
12th Mar 2025 (Wed) 1,458.00 1,472.00 1,452.00 1,452.00 368,361
11th Mar 2025 (Tue) 1,486.00 1,486.00 1,454.00 1,454.00 380,191
10th Mar 2025 (Mon) 1,500.00 1,512.00 1,482.00 1,484.00 507,408
7th Mar 2025 (Fri) 1,500.00 1,506.00 1,494.00 1,504.00 328,024
6th Mar 2025 (Thu) 1,518.00 1,520.00 1,510.00 1,516.00 332,326
FTSE 100 Latest
Value8,597.42
Change1.07