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
31st Oct 2025 (Fri) 1,550.00 1,552.00 1,544.00 1,546.00 485,184
30th Oct 2025 (Thu) 1,544.00 1,550.00 1,536.00 1,548.00 716,391
29th Oct 2025 (Wed) 1,566.00 1,566.00 1,544.00 1,544.00 392,011
28th Oct 2025 (Tue) 1,554.00 1,562.00 1,552.00 1,560.00 287,454
27th Oct 2025 (Mon) 1,554.00 1,562.00 1,554.00 1,556.00 362,935
24th Oct 2025 (Fri) 1,544.00 1,552.00 1,540.00 1,550.00 272,013
23rd Oct 2025 (Thu) 1,540.00 1,542.00 1,532.00 1,536.00 514,072
22nd Oct 2025 (Wed) 1,534.00 1,546.00 1,530.00 1,544.00 491,094
21st Oct 2025 (Tue) 1,514.00 1,532.00 1,514.00 1,532.00 385,071
20th Oct 2025 (Mon) 1,518.00 1,518.00 1,510.00 1,514.00 392,743
17th Oct 2025 (Fri) 1,498.00 1,512.00 1,484.00 1,508.00 324,023
16th Oct 2025 (Thu) 1,506.00 1,522.00 1,506.00 1,520.00 327,547
15th Oct 2025 (Wed) 1,528.00 1,528.00 1,512.00 1,514.00 291,982
14th Oct 2025 (Tue) 1,510.00 1,516.00 1,502.00 1,510.00 369,810
13th Oct 2025 (Mon) 1,508.00 1,530.00 1,508.00 1,524.00 1,997,801
10th Oct 2025 (Fri) 1,540.00 1,546.00 1,512.00 1,512.00 354,737
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
FTSE 100 Latest
Value9,717.25
Change-42.81