1. Share Prices

  2. Strategic Minerals PLC (SML)

0.32p-0.01 (-4.55%)12 Sep 2025, 15:15
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
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
Aug 26, 20250.28p0.33p0.27p0.32p19,321,465
Aug 22, 20250.28p0.29p0.28p0.28p5,497,839
Aug 21, 20250.28p0.30p0.28p0.28p3,030,150
Aug 20, 20250.28p0.30p0.27p0.28p4,738,308
Aug 19, 20250.29p0.30p0.27p0.28p6,240,643
Aug 18, 20250.32p0.33p0.29p0.29p20,241,273
Aug 15, 20250.32p0.33p0.30p0.32p7,530,261
Aug 14, 20250.28p0.33p0.27p0.32p13,838,763
Aug 13, 20250.30p0.32p0.27p0.28p15,513,724
Aug 12, 20250.31p0.32p0.28p0.30p12,429,524
Aug 11, 20250.32p0.34p0.29p0.31p3,805,816
Aug 8, 20250.32p0.33p0.30p0.32p1,402,525
Aug 7, 20250.32p0.34p0.30p0.32p8,433,867
Aug 6, 20250.32p0.34p0.30p0.32p6,361,676
Aug 5, 20250.32p0.34p0.30p0.32p4,427,485
Aug 4, 20250.32p0.34p0.30p0.32p2,691,059
Aug 1, 20250.32p0.31p0.30p0.32p861,957
Jul 31, 20250.32p0.31p0.29p0.32p722,559
Jul 30, 20250.32p0.34p0.30p0.32p2,201,217
Jul 29, 20250.32p0.34p0.30p0.32p3,719,750
Jul 28, 20250.32p0.33p0.30p0.32p8,173,013
Jul 25, 20250.32p0.33p0.30p0.32p2,004,379
Jul 24, 20250.32p0.33p0.31p0.32p3,328,001
Jul 23, 20250.32p0.34p0.30p0.32p1,799,959
Jul 22, 20250.32p0.34p0.30p0.32p6,575,414
Jul 21, 20250.33p0.34p0.29p0.29p10,342,350
Jul 18, 20250.32p0.33p0.30p0.32p763,574
Jul 17, 20250.32p0.33p0.31p0.32p6,500,499
Jul 16, 20250.31p0.33p0.30p0.32p22,106,885
Jul 15, 20250.31p0.33p0.29p0.31p393,961
Jul 14, 20250.32p0.33p0.29p0.31p3,613,269
Jul 11, 20250.33p0.34p0.30p0.32p7,116,834
Jul 10, 20250.31p0.34p0.30p0.32p27,466,141
Jul 9, 20250.30p0.33p0.29p0.31p9,261,185
Jul 8, 20250.30p0.31p0.29p0.30p7,738,717
Jul 7, 20250.31p0.32p0.28p0.30p6,182,361
Jul 4, 20250.31p0.32p0.30p0.31p1,601,602
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.