The Smarter Web Share History

The Smarter Web Share Price history. The following table shows end-of-day data SWC historical share prices for The Smarter Web, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

SWC.L
Share Price SWC.L
Charts SWC.L
Trades SWC.L
History Compare
SWC.L SWC.L
Share News SWC.L
RNS SWC.L
Accounts

Date	Open	High	Low	Close	Volume
2026-07-24	30.34	30.50	28.43	29.40	353,069
2026-07-23	29.02	30.00	28.51	29.60	284,195
2026-07-22	29.01	30.01	29.00	29.55	483,725
2026-07-21	29.00	30.01	29.00	29.43	476,958
2026-07-20	30.00	30.00	28.37	28.70	360,328
2026-07-17	29.00	29.80	28.00	29.00	1,500,064
2026-07-16	29.40	30.00	29.40	30.00	208,607
2026-07-15	31.00	31.00	29.75	30.30	794,455
2026-07-14	29.00	30.70	28.57	30.25	1,033,416
2026-07-13	29.00	29.00	28.09	29.00	394,781
2026-07-10	28.15	29.90	27.59	29.63	1,219,315
2026-07-09	27.87	28.57	27.30	27.70	627,117
2026-07-08	29.00	29.00	26.99	27.90	832,139
2026-07-07	29.00	29.00	27.51	28.34	391,546
2026-07-06	28.19	30.00	27.20	28.55	841,409
2026-07-03	27.00	28.99	26.74	28.39	1,039,273
2026-07-02	26.03	27.00	25.72	26.86	1,081,685
2026-07-01	24.61	26.60	24.50	25.80	653,294
2026-06-30	25.90	25.90	24.70	25.03	1,073,805
2026-06-29	27.50	27.50	24.00	25.11	1,878,853
2026-06-26	27.72	28.00	26.75	27.00	829,337
2026-06-25	28.56	29.00	27.50	27.50	622,880
2026-06-24	29.50	29.50	27.87	27.87	590,022
2026-06-23	30.00	30.00	28.53	28.88	384,142
2026-06-22	28.53	30.95	28.53	30.36	772,696
2026-06-19	29.83	29.83	28.30	28.98	631,461
2026-06-18	30.50	30.50	28.81	29.50	815,106
2026-06-17	31.00	31.00	29.65	30.50	638,220
2026-06-16	30.98	30.98	29.57	30.25	794,008
2026-06-15	28.45	31.30	28.11	30.00	1,731,883
2026-06-12	26.66	28.30	26.60	27.95	1,184,238
2026-06-11	26.70	27.29	26.26	26.26	581,165
2026-06-10	28.00	28.00	26.46	26.96	796,845
2026-06-09	28.00	28.20	26.00	27.05	1,053,967
2026-06-08	27.71	28.60	27.00	27.79	2,030,347
2026-06-05	28.70	28.70	27.21	27.33	881,765
2026-06-04	27.93	28.67	27.49	28.67	1,111,043
2026-06-03	28.32	30.00	27.50	28.20	972,878
2026-06-02	30.68	30.68	28.01	28.82	1,005,501
2026-06-01	29.92	30.00	27.95	30.00	1,862,277
2026-05-29	29.00	31.00	28.89	30.50	1,358,796
2026-05-28	29.00	30.23	28.60	29.41	1,206,327
2026-05-27	30.59	31.00	29.73	30.00	1,180,357
2026-05-26	31.14	32.00	29.47	31.13	2,052,832
2026-05-25	31.23	31.23	31.23	31.23	0
2026-05-22	31.46	33.20	30.41	31.23	2,116,232
2026-05-21	34.50	34.50	32.00	33.00	1,149,011
2026-05-20	33.00	34.00	32.21	32.50	837,139
2026-05-19	34.50	35.00	33.30	33.33	663,846
2026-05-18	36.29	36.29	34.00	34.50	1,026,972
2026-05-15	36.50	36.75	35.06	36.30	663,644
2026-05-14	36.75	37.80	36.38	36.44	689,289
2026-05-13	36.91	38.50	36.51	36.80	588,479
2026-05-12	38.50	38.50	36.20	36.45	1,302,056
2026-05-11	40.00	40.50	37.50	38.50	1,805,273
2026-05-08	39.29	40.06	38.35	39.00	1,386,413
2026-05-07	40.40	42.00	37.91	39.66	1,742,799
2026-05-06	40.96	40.96	39.01	39.80	834,975
2026-05-05	38.94	40.50	38.00	38.32	1,923,204
2026-05-04	36.06	36.06	36.06	36.06	0
2026-05-01	36.40	36.78	35.25	36.06	958,883
2026-04-30	34.00	36.24	33.50	35.20	1,117,153
2026-04-29	36.84	37.18	34.25	35.27	1,295,438
2026-04-28	37.93	38.87	35.63	36.84	572,269
2026-04-27	38.00	39.00	37.00	38.95	1,027,284
2026-04-24	36.79	39.00	36.22	37.00	984,683
2026-04-23	39.00	39.00	36.31	36.80	657,075
2026-04-22	36.22	39.00	36.22	38.20	1,203,784
2026-04-21	36.00	38.10	35.91	36.00	1,086,657
2026-04-20	39.00	39.00	37.00	37.20	1,354,253
2026-04-17	34.50	41.45	33.01	40.66	3,285,998
2026-04-16	34.22	36.00	34.00	34.50	1,049,146
2026-04-15	35.06	35.30	33.51	34.32	1,048,320
2026-04-14	35.00	36.99	34.50	35.00	1,844,446
2026-04-13	33.56	36.00	32.73	34.30	1,586,976
2026-04-10	33.50	35.60	32.87	35.10	2,230,189
2026-04-09	32.30	34.00	31.00	33.50	1,194,999
2026-04-08	30.00	33.00	29.20	33.00	3,041,367
2026-04-07	27.00	32.13	27.00	28.70	4,476,129
2026-04-06	26.06	26.06	26.06	26.06	0
2026-04-03	26.06	26.06	26.06	26.06	0
2026-04-02	27.20	27.21	25.80	26.06	1,893,799
2026-04-01	27.97	28.40	27.01	27.18	927,519
2026-03-31	26.50	28.03	26.00	26.90	1,009,805
2026-03-30	27.47	28.15	26.77	27.50	1,125,507
2026-03-27	29.00	29.10	26.87	27.80	1,907,723
2026-03-26	29.80	30.20	28.81	29.71	1,121,095
2026-03-25	30.00	31.03	29.30	30.15	1,293,370
2026-03-24	31.96	32.00	29.25	30.60	1,515,232
2026-03-23	32.00	33.38	30.00	31.89	1,908,720
2026-03-20	31.38	35.92	31.38	32.49	5,426,497
2026-03-19	32.41	34.00	31.70	32.80	709,381
2026-03-18	32.78	34.00	32.11	33.00	910,021
2026-03-17	32.82	34.91	32.80	33.00	999,199
2026-03-16	32.71	34.00	31.40	33.10	1,291,023
2026-03-13	31.00	32.90	30.00	31.16	1,401,846
2026-03-12	31.46	31.53	29.00	29.80	1,177,968
2026-03-11	30.28	31.29	29.00	30.95	1,414,160
2026-03-10	31.00	32.75	29.00	29.80	3,744,112
2026-03-09	30.00	31.63	28.50	30.07	2,564,529
2026-03-06	34.00	34.00	29.60	30.50	3,205,684
2026-03-05	37.00	38.28	33.20	33.20	2,167,465
2026-03-04	32.00	36.50	30.70	36.10	3,501,011
2026-03-03	34.00	34.00	30.50	31.75	1,588,773
2026-03-02	31.00	33.50	30.32	33.00	1,534,392
2026-02-27	32.50	33.40	31.41	31.66	1,026,039
2026-02-26	31.70	34.00	31.61	32.80	1,103,547
2026-02-25	29.90	30.60	29.03	30.60	2,220,229
2026-02-24	31.77	31.77	29.50	30.20	1,203,792
2026-02-23	33.89	33.89	30.01	30.26	1,480,446
2026-02-20	33.10	33.53	31.50	32.70	1,215,800
2026-02-19	35.80	35.80	32.20	33.96	1,303,063
2026-02-18	35.43	35.43	34.48	34.95	255,531
2026-02-17	36.50	36.50	34.00	35.80	468,802
2026-02-16	34.00	36.50	34.00	36.50	323,431
2026-02-13	34.00	36.50	33.61	35.60	1,097,506
2026-02-12	35.00	36.00	34.00	34.00	623,614
2026-02-11	35.00	36.00	33.50	35.00	1,035,721
2026-02-10	34.50	37.00	34.50	36.50	767,250
2026-02-09	39.00	41.50	34.50	35.50	2,398,702
2026-02-06	30.00	38.00	29.50	36.75	3,105,605
2026-02-05	39.50	39.50	28.00	31.25	3,797,466
2026-02-04	41.90	43.00	39.00	39.00	1,609,600
2026-02-03	43.00	44.00	42.00	41.75	864,836
2022-03-28	155.00	148.00	148.00	147.50	20,185
2022-03-25	155.00	160.00	154.00	158.00	35,520
2022-03-24	155.00	159.00	159.00	159.00	80,576
2022-03-23	155.00	155.00	155.00	155.00	5,974
2022-03-22	155.00	158.00	158.00	155.00	850
2022-03-21	153.50	159.00	155.00	155.00	62,028
2022-03-18	153.50	153.50	153.50	153.50	4,525
2022-03-17	153.50	158.00	158.00	153.50	35,219
2022-03-16	153.50	155.00	155.00	153.50	18,614
2022-03-15	150.00	154.00	154.00	154.00	69,095
2022-03-14	147.50	152.00	150.00	150.00	86,531
2022-03-11	143.00	147.50	143.00	147.50	1,029,984
2022-03-10	115.00	143.00	115.00	143.00	288,275
2022-03-09	95.00	115.00	92.50	115.00	35,271
2022-03-08	95.00	95.00	95.00	95.00	776
2022-03-07	100.00	100.00	95.00	95.00	16,479
2022-03-04	107.50	107.50	97.50	100.00	34,679
2022-03-03	112.50	112.50	107.50	107.50	36,335
2022-03-02	132.50	132.50	112.50	112.50	26,994
2022-03-01	137.50	137.50	130.00	132.50	8,491
2022-02-28	162.50	140.00	127.50	130.00	88,272
2022-02-25	166.90	166.90	166.90	166.90	0
2022-02-24	166.90	166.90	166.90	166.90	0
2022-02-23	166.90	166.90	166.90	166.90	0
2022-02-22	166.90	166.90	166.90	166.90	0
2022-02-21	166.90	166.90	166.90	166.90	0
2022-02-18	166.90	166.90	166.90	166.90	0
2022-02-17	166.90	166.90	166.90	166.90	0
2022-02-16	166.90	166.90	166.90	166.90	0
2022-02-15	166.90	166.90	166.90	166.90	0
2022-02-14	166.90	166.90	166.90	166.90	0
2022-02-11	166.90	166.90	166.90	166.90	0
2022-02-10	166.90	166.90	166.90	166.90	0
2022-02-09	166.90	166.90	166.90	166.90	0
2022-02-08	166.90	166.90	166.90	166.90	0
2022-02-07	166.90	166.90	166.90	166.90	0
2022-02-04	166.90	166.90	166.90	166.90	0
2022-02-03	166.90	166.90	166.90	166.90	0
2022-02-02	166.90	166.90	166.90	166.90	0
2022-02-01	166.90	166.90	166.90	166.90	0
2022-01-31	166.90	166.90	166.90	166.90	0
2022-01-28	166.90	166.90	166.90	166.90	0
2022-01-27	166.90	166.90	166.90	166.90	0
2022-01-26	166.90	166.90	166.90	166.90	0
2022-01-25	166.90	166.90	166.90	166.90	0
2022-01-24	166.90	166.90	166.90	166.90	0
2022-01-21	166.90	166.90	166.90	166.90	0
2022-01-20	166.90	166.90	166.90	166.90	0
2022-01-19	166.90	166.90	166.90	166.90	0
2022-01-18	166.90	166.90	166.90	166.90	0
2022-01-17	166.90	166.90	166.90	166.90	0
2022-01-14	166.90	166.90	166.90	166.90	0
2022-01-13	166.90	166.90	166.90	166.90	0
2022-01-12	166.90	166.90	166.90	166.90	0
2022-01-11	166.90	166.90	166.90	166.90	0
2022-01-10	166.90	166.90	166.90	166.90	0
2022-01-07	166.90	166.90	166.90	166.90	0
2022-01-06	166.90	166.90	166.90	166.90	0
2022-01-05	166.90	166.90	166.90	166.90	0
2022-01-04	166.90	166.90	166.90	166.90	0
2022-01-03	166.90	166.90	166.90	166.90	0
2021-12-31	166.90	166.90	166.90	166.90	0
2021-12-30	166.90	166.90	166.90	166.90	0
2021-12-29	166.90	166.90	166.90	166.90	0
2021-12-28	166.90	166.90	166.90	166.90	0
2021-12-27	166.90	166.90	166.90	166.90	0
2021-12-24	166.90	166.90	166.90	166.90	0
2021-12-23	166.90	166.90	166.90	166.90	0
2021-12-22	166.90	166.90	166.90	166.90	0
2021-12-21	166.90	166.90	166.90	166.90	0
2021-12-20	166.90	166.90	166.90	166.90	0
2021-12-17	166.90	166.90	166.90	166.90	0
2021-12-16	166.90	166.90	166.90	166.90	0
2021-12-15	166.90	166.90	166.90	166.90	0
2021-12-14	166.90	166.90	166.90	166.90	0
2021-12-13	166.90	166.90	166.90	166.90	0
2021-12-10	166.90	166.90	166.90	166.90	0
2021-12-09	166.90	166.90	166.90	166.90	0
2021-12-08	166.90	166.90	166.90	166.90	0
2021-12-07	166.90	166.90	166.90	166.90	0
2021-12-06	166.90	166.90	166.90	166.90	0
2021-12-03	166.90	166.90	166.90	166.90	0
2021-12-02	166.90	166.90	166.90	166.90	0
2021-12-01	166.90	166.90	166.90	166.90	0
2021-11-30	166.90	166.90	166.90	166.90	0
2021-11-29	166.90	166.90	166.90	166.90	0
2021-11-26	166.90	166.90	166.90	166.90	0
2021-11-25	166.90	166.90	166.90	166.90	0
2021-11-24	166.90	166.90	166.90	166.90	0
2021-11-23	166.90	166.90	166.90	166.90	0
2021-11-22	166.90	166.90	166.90	166.90	0
2021-11-19	166.90	166.90	166.90	166.90	0
2021-11-18	166.90	166.90	166.90	166.90	0
2021-11-17	166.90	166.90	166.90	166.90	0
2021-11-16	166.90	166.90	166.90	166.90	0
2021-11-15	166.90	166.90	166.90	166.90	0
2021-11-12	166.90	166.90	166.90	166.90	0
2021-11-11	166.90	166.90	166.90	166.90	0
2021-11-10	166.90	166.90	166.90	166.90	0
2021-11-09	166.90	166.90	166.90	166.90	0
2021-11-08	166.90	166.90	166.90	166.90	0
2021-11-05	166.90	166.90	166.90	166.90	0
2021-11-04	166.90	166.90	166.90	166.90	0
2021-11-03	166.90	166.90	166.90	166.90	0
2021-11-02	166.90	166.90	166.90	166.90	0
2021-11-01	166.90	166.90	166.90	166.90	0
2021-10-29	166.90	166.90	166.90	166.90	0
2021-10-28	166.90	166.90	166.90	166.90	0
2021-10-27	166.90	166.90	166.90	166.90	0
2021-10-26	166.90	166.90	166.90	166.90	0
2021-10-25	166.90	166.90	166.90	166.90	0
2021-10-22	166.90	166.90	166.90	166.90	0
2021-10-21	166.90	166.90	166.90	166.90	0
2021-10-20	166.90	166.90	166.90	166.90	0
2021-10-19	166.90	166.90	166.90	166.90	0
2021-10-18	166.90	166.90	166.90	166.90	0
2021-10-15	166.90	166.90	166.90	166.90	0
2021-10-14	166.90	166.90	166.90	166.90	0
2021-10-13	166.90	166.90	166.90	166.90	0
2021-10-12	166.90	166.90	166.90	166.90	0
2021-10-11	166.90	166.90	166.90	166.90	0
2021-10-08	166.90	166.90	166.90	166.90	0
2021-10-07	166.90	166.90	166.90	166.90	0
2021-10-06	166.90	166.90	166.90	166.90	0
2021-10-05	166.90	166.90	166.90	166.90	0
2021-10-04	166.90	166.90	166.90	166.90	0
2021-10-01	166.90	166.90	166.90	166.90	0
2021-09-30	166.90	166.90	166.90	166.90	0
2021-09-29	166.90	166.90	166.90	166.90	0
2021-09-28	166.90	166.90	166.90	166.90	0
2021-09-27	166.90	166.90	166.90	166.90	0
2021-09-24	166.90	166.90	166.90	166.90	0
2021-09-23	166.90	166.90	166.90	166.90	0
2021-09-22	166.90	166.90	166.90	166.90	0
2021-09-21	165.00	165.00	150.00	165.00	0
2021-09-20	165.00	165.00	165.00	165.00	0
2021-09-17	165.00	165.00	165.00	165.00	296
2021-09-16	175.00	175.00	165.00	165.00	2,797
2021-09-15	175.00	175.00	175.00	175.00	0
2021-09-14	175.00	175.00	175.00	175.00	2,456
2021-09-13	175.00	175.00	175.00	175.00	0
2021-09-10	175.00	175.00	175.00	175.00	0
2021-09-09	185.00	185.00	175.00	175.00	3,213
2021-09-08	185.00	185.00	185.00	185.00	1,000
2021-09-07	185.00	185.00	185.00	185.00	0
2021-09-06	185.00	185.00	185.00	185.00	0
2021-09-03	185.00	185.00	185.00	185.00	0
2021-09-02	185.00	185.00	185.00	185.00	1,963
2021-09-01	185.00	185.00	185.00	185.00	0
2021-08-31	185.00	185.00	185.00	185.00	0
2021-08-30	185.00	185.00	185.00	185.00	0
2021-08-27	185.00	185.00	185.00	185.00	0
2021-08-26	185.00	185.00	185.00	185.00	0
2021-08-25	185.00	185.00	185.00	185.00	0
2021-08-24	185.00	185.00	185.00	185.00	47
2021-08-23	185.00	185.00	185.00	185.00	0
2021-08-20	185.00	185.00	185.00	185.00	528
2021-08-19	185.00	185.00	185.00	185.00	0
2021-08-18	185.00	185.00	185.00	185.00	1,800
2021-08-17	185.00	185.00	185.00	185.00	0
2021-08-16	185.00	185.00	185.00	185.00	0
2021-08-13	185.00	185.00	185.00	185.00	387
2021-08-12	185.00	185.00	185.00	185.00	0
2021-08-11	185.00	185.00	170.00	185.00	0
2021-08-10	185.00	185.00	185.00	185.00	0
2021-08-09	185.00	185.00	170.00	185.00	0
2021-08-06	185.00	185.00	185.00	185.00	0
2021-08-05	185.00	185.00	185.00	185.00	0
2021-08-04	185.00	185.00	185.00	185.00	0
2021-08-03	185.00	185.00	185.00	185.00	0
2021-08-02	185.00	185.00	185.00	185.00	0
2021-07-30	185.00	185.00	185.00	185.00	516
2021-07-29	185.00	185.00	185.00	185.00	0
2021-07-28	185.00	185.00	185.00	185.00	0
2021-07-27	185.00	185.00	185.00	185.00	0

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	418.00	32.7%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.70	-14.67%
Vesuvius (VSVS)	391.60	-13.36%
Forgent (FORG)	0.014	-12.5%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%

Share	Price	Volume
Forgent (FORG)	0.014	752,607,339
Premier African Minerals (PREM)	0.019	164,196,696
Lloyds (LLOY)	114.95	135,158,268
Tower Resources (TRP)	0.0165	81,806,181
Getech Grp (GTC)	2.90	76,944,708