Close
Company Search
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!

Semrush Holding (SEMR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 11.87 11.87 11.81 11.81 175,324
5th Feb 2026 (Thu) 11.87 11.87 11.84 11.84 137,847
4th Feb 2026 (Wed) 11.88 11.895 11.84 11.87 71,458
3rd Feb 2026 (Tue) 11.89 11.895 11.86 11.88 128,493
2nd Feb 2026 (Mon) 11.90 11.90 11.89 11.89 102,491
30th Jan 2026 (Fri) 11.91 11.91 11.89 11.89 104,483
29th Jan 2026 (Thu) 11.915 11.92 11.90 11.91 106,273
28th Jan 2026 (Wed) 11.93 11.93 11.92 11.92 47,138
27th Jan 2026 (Tue) 11.92 11.93 11.915 11.92 35,161
26th Jan 2026 (Mon) 11.91 11.93 11.91 11.91 16,354
23rd Jan 2026 (Fri) 11.92 11.94 11.91 11.91 116,628
22nd Jan 2026 (Thu) 11.93 11.93 11.91 11.93 78,373
21st Jan 2026 (Wed) 11.905 11.91 11.90 11.91 64,036
20th Jan 2026 (Tue) 11.90 11.93 11.88 11.92 78,473
19th Jan 2026 (Mon) 11.885 11.92 11.885 11.91 68,682
16th Jan 2026 (Fri) 11.885 11.92 11.885 11.91 68,682
15th Jan 2026 (Thu) 11.895 11.90 11.885 11.88 1,135,614
14th Jan 2026 (Wed) 11.89 11.90 11.88 11.88 413,124
13th Jan 2026 (Tue) 11.89 11.90 11.88 11.89 443,091
12th Jan 2026 (Mon) 11.88 11.90 11.88 11.89 1,118,983
9th Jan 2026 (Fri) 11.90 11.905 11.88 11.89 528,794
8th Jan 2026 (Thu) 11.90 11.905 11.89 11.89 63,758
7th Jan 2026 (Wed) 11.92 11.92 11.89 11.89 875,330
6th Jan 2026 (Tue) 11.895 11.93 11.89 11.94 85,196
5th Jan 2026 (Mon) 11.89 11.91 11.87 11.90 73,413
2nd Jan 2026 (Fri) 11.88 11.89 11.88 11.89 79,924
1st Jan 2026 (Thu) 11.88 11.90 11.87 11.89 119,116
31st Dec 2025 (Wed) 11.88 11.90 11.87 11.89 119,116
30th Dec 2025 (Tue) 11.87 11.88 11.87 11.87 141,993
29th Dec 2025 (Mon) 11.86 11.87 11.85 11.86 83,604
26th Dec 2025 (Fri) 11.85 11.86 11.85 11.86 29,442
25th Dec 2025 (Thu) 11.86 11.87 11.85 11.85 37,809
24th Dec 2025 (Wed) 11.86 11.87 11.85 11.85 37,809
23rd Dec 2025 (Tue) 11.865 11.87 11.84 11.86 65,528
22nd Dec 2025 (Mon) 11.87 11.87 11.85 11.86 22,658
19th Dec 2025 (Fri) 11.87 11.875 11.86 11.87 64,447
18th Dec 2025 (Thu) 11.89 11.89 11.86 11.86 50,821
17th Dec 2025 (Wed) 11.855 11.885 11.85 11.86 77,851
16th Dec 2025 (Tue) 11.86 11.92 11.85 11.86 102,027
15th Dec 2025 (Mon) 11.89 11.89 11.86 11.86 51,167
12th Dec 2025 (Fri) 11.85 11.90 11.85 11.87 55,152
11th Dec 2025 (Thu) 11.86 11.87 11.85 11.85 109,330
10th Dec 2025 (Wed) 11.845 11.86 11.84 11.84 173,047
9th Dec 2025 (Tue) 11.85 11.85 11.84 11.84 69,806
8th Dec 2025 (Mon) 11.84 11.85 11.84 11.84 189,464
FTSE 100 Latest
Value10,369.75
Change60.53