The Smarter Web Company Plc (AQU:SWC)
London
· Delayed Price · Currency is GBP · Price in GBX 43.00
+1.00 (2.38%)
At close: Dec 5, 2025
The Smarter Web Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.38% | - |
| Dec 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.45% | - |
| Dec 3, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 1.16% | - |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 6.17% | - |
| Dec 1, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -15.63% | - |
| Nov 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.87% | - |
| Nov 27, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 5.95% | - |
| Nov 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | - |
| Nov 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 6.02% | - |
| Nov 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 5.06% | - |
| Nov 21, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -10.23% | - |
| Nov 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -7.37% | - |
| Nov 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -3.06% | - |
| Nov 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -3.92% | - |
| Nov 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.56% | - |
| Nov 14, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -6.90% | - |
| Nov 13, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Nov 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | - |
| Nov 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 8.04% | - |
| Nov 10, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 17.89% | - |
| Nov 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -7.77% | - |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 17.05% | - |
| Nov 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -11.11% | - |
| Nov 3, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -7.48% | - |
| Oct 31, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Oct 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -8.62% | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Oct 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -6.40% | - |
| Oct 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 4.17% | - |
| Oct 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.00% | - |
| Oct 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Oct 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| Oct 20, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 21.62% | - |
| Oct 17, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -16.54% | - |
| Oct 16, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -8.28% | - |
| Oct 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Oct 14, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -12.88% | - |
| Oct 13, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -11.89% | - |
| Oct 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Oct 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Oct 8, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Oct 7, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -7.50% | - |
| Oct 6, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.44% | - |
| Oct 3, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 2, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Oct 1, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | - |
| Sep 30, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 7.89% | - |
| Sep 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.56% | - |
| Sep 26, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -11.36% | - |
| Sep 25, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.33% | - |
| Sep 24, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -2.27% | - |
| Sep 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.33% | - |
| Sep 22, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 10.26% | - |
| Sep 19, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 5.41% | - |
| Sep 18, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -7.50% | - |
| Sep 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.98% | - |
| Sep 16, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -6.52% | - |
| Sep 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -9.80% | - |
| Sep 12, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -7.27% | - |
| Sep 11, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -20.29% | - |
| Sep 10, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - | - |
| Sep 9, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 30.19% | - |
| Sep 8, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 3.92% | - |
| Sep 5, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 8.51% | - |
| Sep 4, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 2.17% | - |
| Sep 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 12.20% | - |
| Sep 2, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | -13.87% | - |
| Sep 1, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -4.80% | - |
| Aug 29, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.85% | - |
| Aug 28, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -10.34% | - |
| Aug 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.75% | - |
| Aug 26, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -6.56% | - |
| Aug 22, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -3.17% | - |
| Aug 21, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | -4.55% | - |
| Aug 20, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -8.33% | - |
| Aug 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 4.35% | - |
| Aug 18, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -8.00% | - |
| Aug 15, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -6.25% | - |
| Aug 14, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | - |
| Aug 13, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.45% | - |
| Aug 12, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -3.33% | - |
| Aug 11, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 7.14% | - |
| Aug 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.20% | - |
| Aug 7, 2025 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 3.75% | - |
| Aug 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 5, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -6.98% | - |
| Aug 4, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 1.18% | - |
| Aug 1, 2025 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | -10.53% | - |
| Jul 31, 2025 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 7.95% | - |
| Jul 30, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 7.32% | - |
| Jul 29, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -15.46% | - |
| Jul 28, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 11.49% | - |
| Jul 25, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - | - |
| Jul 24, 2025 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | -3.33% | - |
| Jul 23, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.23% | - |
| Jul 22, 2025 | 232.50 | 232.50 | 232.50 | 232.50 | 232.50 | -13.89% | - |
| Jul 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.70% | - |
| Jul 18, 2025 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | -7.50% | - |