1. Share Prices

  2. Strategic Minerals PLC (SML)

1.56p+0.10 (+6.16%)05 Nov 2025, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strategic Minerals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 20251.77p1.85p1.50p1.56p101,772,413
Nov 3, 20251.50p1.81p1.45p1.81p76,738,756
Oct 31, 20251.40p1.55p1.35p1.50p29,451,368
Oct 30, 20251.50p1.65p1.35p1.42p85,048,540
Oct 29, 20251.20p1.60p1.15p1.45p157,654,110
Oct 28, 20251.10p1.25p1.05p1.20p59,538,859
Oct 27, 20251.00p1.15p0.95p1.04p58,636,247
Oct 24, 20251.02p1.10p0.85p1.00p63,835,310
Oct 23, 20250.80p0.95p0.70p0.86p45,006,027
Oct 22, 20250.85p0.95p0.75p0.75p43,019,047
Oct 21, 20250.93p1.00p0.80p0.92p71,688,757
Oct 20, 20250.90p1.15p0.90p0.97p113,674,211
Oct 17, 20250.88p1.00p0.80p0.88p37,422,817
Oct 16, 20251.02p1.10p0.75p0.96p155,479,764
Oct 15, 20251.05p1.30p0.95p1.00p204,944,716
Oct 14, 20250.80p1.10p0.70p1.05p225,653,141
Oct 13, 20250.47p0.90p0.45p0.79p303,514,485
Oct 10, 20250.47p0.50p0.43p0.47p24,217,319
Oct 9, 20250.42p0.50p0.40p0.46p37,962,763
Oct 8, 20250.40p0.45p0.38p0.42p14,879,242
Oct 7, 20250.38p0.42p0.36p0.40p11,944,601
Oct 6, 20250.41p0.43p0.36p0.38p8,411,611
Oct 3, 20250.41p0.43p0.39p0.41p4,325,144
Oct 2, 20250.38p0.45p0.37p0.41p10,870,249
Oct 1, 20250.38p0.40p0.36p0.38p4,156,458
Sep 30, 20250.39p0.40p0.36p0.38p11,338,821
Sep 29, 20250.38p0.41p0.35p0.39p21,983,262
Sep 26, 20250.38p0.40p0.35p0.38p4,917,052
Sep 25, 20250.38p0.40p0.36p0.38p8,360,978
Sep 24, 20250.36p0.39p0.35p0.38p14,058,221
Sep 23, 20250.35p0.38p0.34p0.36p6,887,442
Sep 22, 20250.34p0.37p0.32p0.35p19,986,797
Sep 19, 20250.36p0.38p0.33p0.34p10,455,017
Sep 18, 20250.33p0.37p0.32p0.34p20,711,323
Sep 17, 20250.32p0.33p0.30p0.33p15,311,804
Sep 16, 20250.32p0.33p0.30p0.32p6,033,281
Sep 15, 20250.32p0.33p0.30p0.32p4,685,129
Sep 12, 20250.33p0.35p0.30p0.32p14,206,490
Sep 11, 20250.33p0.35p0.31p0.33p7,298,984
Sep 10, 20250.33p0.35p0.30p0.33p7,640,523
Sep 9, 20250.35p0.37p0.32p0.33p18,948,039
Sep 8, 20250.35p0.37p0.33p0.35p18,155,112
Sep 5, 20250.35p0.37p0.34p0.35p2,905,614
Sep 4, 20250.35p0.37p0.34p0.35p5,155,318
Sep 3, 20250.34p0.37p0.33p0.35p17,551,963
Sep 2, 20250.32p0.35p0.30p0.34p19,623,997
Sep 1, 20250.32p0.33p0.30p0.32p9,450,863
Aug 29, 20250.32p0.33p0.30p0.32p14,116,923
Aug 28, 20250.32p0.34p0.30p0.32p17,215,190
Aug 27, 20250.32p0.33p0.31p0.32p300,702
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC374.4019.69
Metro Bank Holdings PLC117.407.71
Bluefield Solar Income Fund Limited76.796.35
Trainline PLC267.004.95
Aston Martin Lagonda Global Holdings PLC61.405.14
Lancashire Holdings Limited676.004.64

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.15-4.52
Playtech PLC237.00-4.24
Qinetiq Group PLC462.80-2.65
Victrex PLC625.98-2.04
Avon Technologies PLC1,884.00-1.98
Oxford Biomedica PLC670.00-1.76