1. Share Prices

  2. Strategic Minerals PLC (SML)

1.38p+0.13 (+10.00%)05 Dec 2025, 18:16
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
Dec 5, 20251.25p1.50p1.15p1.38p25,309,504
Dec 4, 20251.18p1.30p1.10p1.25p15,592,342
Dec 3, 20251.02p1.35p0.95p1.18p25,648,716
Dec 2, 20251.18p1.25p0.95p1.02p51,216,025
Dec 1, 20251.27p1.30p1.00p1.18p73,961,997
Nov 28, 20251.30p1.58p1.20p1.25p36,093,505
Nov 27, 20251.48p1.55p1.26p1.29p50,893,629
Nov 26, 20251.50p1.55p1.40p1.50p19,159,994
Nov 25, 20251.63p1.70p1.45p1.50p21,182,620
Nov 24, 20251.52p1.60p1.45p1.55p14,033,284
Nov 21, 20251.60p1.65p1.40p1.52p26,280,989
Nov 20, 20251.60p1.65p1.55p1.60p10,921,842
Nov 19, 20251.63p1.65p1.55p1.60p9,631,640
Nov 18, 20251.60p1.64p1.45p1.63p22,973,579
Nov 17, 20251.63p1.70p1.50p1.60p19,644,691
Nov 14, 20251.60p1.65p1.50p1.62p19,681,824
Nov 13, 20251.65p1.70p1.50p1.60p28,295,958
Nov 12, 20251.75p1.80p1.55p1.65p35,311,639
Nov 11, 20251.82p1.85p1.65p1.70p38,108,220
Nov 10, 20251.85p1.95p1.70p1.80p54,593,210
Nov 7, 20251.70p1.80p1.65p1.73p24,628,727
Nov 6, 20251.68p1.80p1.60p1.70p22,861,489
Nov 5, 20251.55p1.70p1.40p1.68p35,696,467
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, 20250.41p0.00p0.00p0.41p0
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
123456
Showing 1 to 50 of 253

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.