1. Share Prices

  2. Smarttech247 Group PLC (S247)

9.00p+0.00 (+0.00%)13 Jun 2025, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smarttech247 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 13, 20259.00p9.25p8.50p9.00p18,465
Jun 12, 20259.00p8.82p8.50p9.00p26,919
Jun 11, 20259.00p9.45p8.78p9.00p30,302
Jun 10, 20259.00p8.80p8.75p9.00p45,394
Jun 9, 20259.00p9.45p8.72p9.00p71,151
Jun 6, 20259.00p9.18p8.63p9.00p41,041
Jun 5, 20259.00p8.60p8.55p9.00p44,551
Jun 4, 20259.00p9.18p8.63p9.00p88,659
Jun 3, 20259.00p9.50p8.82p9.00p39,281
Jun 2, 20259.00p9.33p8.80p9.00p39,278
May 30, 20258.50p9.00p8.56p9.00p127,511
May 29, 20257.75p8.95p7.86p8.50p212,522
May 28, 20257.75p7.60p7.50p7.75p3,018
May 27, 20257.75p7.83p7.60p7.75p32,730
May 23, 20257.75p7.84p7.60p7.75p28,876
May 22, 20257.75p7.84p7.60p7.75p46,286
May 21, 20257.75p7.97p7.58p7.75p75,248
May 20, 20257.75p7.70p7.58p7.75p13,704
May 19, 20257.75p7.75p7.51p7.75p29,932
May 16, 20257.75p7.54p7.51p7.75p86,481
May 15, 20257.50p7.72p7.53p7.75p57,399
May 14, 20257.50p7.60p7.60p7.50p29,404
May 12, 20257.50p7.50p7.28p7.50p48,400
May 9, 20257.50p7.28p7.28p7.50p5,977
May 8, 20257.50p7.72p7.28p7.50p92,302
May 7, 20257.25p7.60p7.05p7.50p246,523
May 6, 20257.25p7.06p7.06p7.25p12,103
May 2, 20257.25p7.06p7.06p7.25p3,921
May 1, 20257.25p7.05p7.05p7.25p10,000
Apr 30, 20257.25p7.40p7.40p7.25p6,705
Apr 29, 20256.88p7.22p7.07p7.25p68,953
Apr 28, 20256.50p6.99p6.28p6.88p232,366
Apr 25, 20256.50p6.70p6.28p6.50p12,000
Apr 22, 20256.75p6.80p6.50p6.63p16,675
Apr 16, 20256.88p6.75p6.50p6.75p35,669
Apr 15, 20256.88p6.85p6.75p6.88p26,330
Apr 14, 20256.88p6.88p6.88p6.88p4,789
Apr 11, 20256.88p6.88p6.75p6.88p38,385
Apr 10, 20256.75p6.99p6.63p6.88p70,824
Apr 9, 20256.50p6.32p6.32p6.50p47,400
Apr 8, 20256.25p6.50p6.05p6.50p126,363
Apr 7, 20256.25p7.25p5.76p6.25p1,230,635
Apr 4, 20256.25p6.40p6.10p6.25p55,500
Apr 3, 20257.38p7.00p6.00p6.25p1,197,036
Apr 1, 20257.38p7.29p7.25p7.38p52,009
Mar 31, 20257.38p7.38p7.25p7.38p22,000
Mar 28, 20257.63p7.50p7.40p7.38p13,088
Mar 26, 20257.63p7.57p7.50p7.63p25,614
Mar 21, 20257.63p7.63p7.58p7.63p52,529
Mar 20, 20257.63p7.62p7.62p7.63p610
1234
Showing 1 to 50 of 151

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:
12 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC163.005.16
Goodwin PLC7,820.005.11
Harbour Energy PLC208.004.84
Hochschild Mining PLC258.204.28
Harworth Group PLC176.003.53
Sdcl Efficiency Income Trust PLC49.103.37

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,118.00-5.65
Energean PLC817.00-5.06
Icg Enterprise Trust PLC1,344.00-4.27
Crest Nicholson Holdings PLC188.60-4.22
Just Group PLC138.00-3.90
Oxford Instruments PLC1,800.00-3.85
Risers/fallers data from previous trading day.