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!

Smx (security M (SMXWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.0201 0.0226 0.0201 0.0226 103
9th Jul 2026 (Thu) 0.0201 0.0201 0.0201 0.0201 1,028
8th Jul 2026 (Wed) 0.0229 0.0232 0.0229 0.0229 4,379
7th Jul 2026 (Tue) 0.0202 0.0224 0.0202 0.0224 0
6th Jul 2026 (Mon) 0.0202 0.0202 0.0202 0.0225 1,001
3rd Jul 2026 (Fri) 0.0201 0.0224 0.0201 0.0224 0
2nd Jul 2026 (Thu) 0.0201 0.0201 0.0201 0.0224 0
1st Jul 2026 (Wed) 0.0217 0.0217 0.0216 0.0216 0
30th Jun 2026 (Tue) 0.0217 0.0217 0.0217 0.0216 3,000
29th Jun 2026 (Mon) 0.0266 0.0266 0.0258 0.0258 0
26th Jun 2026 (Fri) 0.0266 0.0266 0.0258 0.0258 0
25th Jun 2026 (Thu) 0.0266 0.0266 0.0266 0.0266 2,000
24th Jun 2026 (Wed) 0.0279 0.0279 0.0208 0.0278 0
23rd Jun 2026 (Tue) 0.0283 0.0283 0.0283 0.0283 0
22nd Jun 2026 (Mon) 0.0279 0.0279 0.0279 0.0207 0
19th Jun 2026 (Fri) 0.0244 0.0247 0.0243 0.0278 2,637
18th Jun 2026 (Thu) 0.0244 0.0247 0.0243 0.0278 2,637
17th Jun 2026 (Wed) 0.0252 0.0333 0.0252 0.0333 0
16th Jun 2026 (Tue) 0.0252 0.035 0.0252 0.035 0
15th Jun 2026 (Mon) 0.0252 0.032 0.0252 0.0345 1,375
12th Jun 2026 (Fri) 0.028 0.028 0.0267 0.0289 100
11th Jun 2026 (Thu) 0.0305 0.0305 0.0305 0.0305 0
10th Jun 2026 (Wed) 0.0305 0.0305 0.0305 0.0315 0
9th Jun 2026 (Tue) 0.0349 0.037 0.0301 0.0334 5,112
8th Jun 2026 (Mon) 0.0302 0.0349 0.0302 0.0349 0
5th Jun 2026 (Fri) 0.0302 0.0302 0.0287 0.0287 0
4th Jun 2026 (Thu) 0.0302 0.0302 0.0302 0.0302 2,229
3rd Jun 2026 (Wed) 0.0415 0.0415 0.0415 0.039 401
2nd Jun 2026 (Tue) 0.035 0.035 0.035 0.04 467
1st Jun 2026 (Mon) 0.0325 0.033 0.0325 0.0329 356
29th May 2026 (Fri) 0.0345 0.0345 0.0345 0.035 200
28th May 2026 (Thu) 0.0309 0.0339 0.0252 0.0358 26,225
27th May 2026 (Wed) 0.053 0.053 0.053 0.045 297
26th May 2026 (Tue) 0.0352 0.04 0.0352 0.04 0
25th May 2026 (Mon) 0.0352 0.04 0.0352 0.04 0
22nd May 2026 (Fri) 0.0352 0.04 0.0352 0.04 0
21st May 2026 (Thu) 0.0352 0.0352 0.0352 0.0327 200
20th May 2026 (Wed) 0.0366 0.0366 0.0366 0.0388 566
19th May 2026 (Tue) 0.0368 0.0368 0.0368 0.04 133
18th May 2026 (Mon) 0.042 0.042 0.0383 0.0366 1,115
15th May 2026 (Fri) 0.042 0.042 0.042 0.042 1
14th May 2026 (Thu) 0.0445 0.0499 0.0445 0.0499 0
13th May 2026 (Wed) 0.0445 0.0445 0.042 0.0492 2,400
12th May 2026 (Tue) 0.0446 0.05 0.0446 0.0499 235
11th May 2026 (Mon) 0.05 0.05 0.05 0.0512 0
FTSE 100 Latest
Value10,497.29
Change24.84