Skip to main content
Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.54
-0.28 (-1.48%)
At close: Dec 3, 2025

LON:0LAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.0419.1218.9318.9718.970.82%944
Dec 4, 202518.9018.9018.8218.8218.821.48%2,187
Dec 3, 202518.4818.6418.4218.5418.54-1.48%3,677
Dec 2, 202518.6718.9918.4118.8218.821.89%2,477
Dec 1, 202518.3918.5318.3918.4718.471.47%8,868
Nov 28, 202518.2218.2618.0218.2018.201.80%3,003
Nov 26, 202517.7217.9717.7017.8817.883.11%956
Nov 25, 202516.9517.3716.9517.3417.340.87%627
Nov 24, 202516.9817.1916.9017.1917.190.99%601
Nov 21, 202516.9517.0216.8517.0217.020.66%1,053
Nov 20, 202517.0117.0116.5716.9116.91-0.35%30,774
Nov 19, 202516.9717.0216.8316.9716.97-0.01%1,276
Nov 18, 202516.8117.0116.7916.9716.97-2.81%1,768
Nov 17, 202517.4417.5417.3817.4617.46-0.28%2,762
Nov 14, 202516.9717.5716.9717.5117.515.80%8,247
Nov 13, 202516.8216.8216.5416.5516.55-1.08%1,650
Nov 12, 202516.8216.8216.7016.7316.731.15%2,013
Nov 11, 202516.2916.5916.2916.5416.540.24%375
Nov 10, 202516.4016.5116.3316.5016.501.91%1,901
Nov 7, 202516.4916.5016.1516.1916.19-1.35%1,207
Nov 6, 202516.4316.4816.3316.4116.411.43%742
Nov 5, 202516.0016.1915.9416.1816.18-0.19%841
Nov 4, 202516.1716.2916.1516.2116.21-0.67%692
Nov 3, 202516.3116.3416.2716.3216.320.51%420
Oct 31, 202516.0316.2916.0316.2416.24-0.02%2,058
Oct 30, 202516.0816.3116.0816.2416.240.71%1,464
Oct 29, 202516.2516.2616.0016.1316.13-1.56%2,849
Oct 28, 202516.2016.4016.1616.3816.381.74%1,299
Oct 27, 202516.1216.1416.0716.1016.100.69%1,143
Oct 24, 202515.8516.0215.8515.9915.990.13%990
Oct 23, 202516.0016.0015.9015.9715.97-492
Oct 22, 202516.0216.0615.9715.9715.97-1.29%1,121
Oct 21, 202516.1816.2216.1416.1816.18-0.45%731
Oct 20, 202516.1816.2916.1816.2516.253.17%3,911
Oct 17, 202515.5015.7515.3915.7515.75-0.56%3,670
Oct 16, 202515.9316.0015.8315.8415.840.99%3,231
Oct 15, 202515.7515.8115.6915.6915.690.86%1,458
Oct 14, 202515.4215.5715.1915.5515.551.50%2,487
Oct 13, 202515.4915.5915.2015.3215.320.08%4,215
Oct 10, 202515.7115.7915.2815.3115.31-4.67%5,238
Oct 9, 202516.1316.1916.0216.0616.06-0.93%895
Oct 8, 202516.3416.3416.2016.2116.210.44%4,949
Oct 7, 202516.2016.2116.1016.1416.14-1.42%454
Oct 6, 202516.0116.4216.0116.3716.37-1.20%2,058
Oct 3, 202516.5516.6016.5116.5716.571.79%3,993
Oct 2, 202516.3716.3716.2216.2816.28-0.98%2,233
Oct 1, 202516.5416.5916.4116.4416.44-1.38%2,016
Sep 30, 202516.8816.8816.6316.6716.67-1.13%1,306
Sep 29, 202517.0017.0016.8516.8616.61-1.18%1,610
Sep 26, 202517.0617.0716.8917.0616.811.54%1,247
Sep 25, 202516.9216.9816.8016.8016.55-0.70%791
Sep 24, 202516.9516.9816.8716.9216.67-0.59%607
Sep 23, 202517.1817.2017.0217.0216.77-0.28%2,532
Sep 22, 202516.9617.0716.9417.0716.821.00%882
Sep 19, 202516.8316.9216.8316.9016.651.56%1,131
Sep 18, 202516.5916.6516.5716.6416.39-327
Sep 17, 202516.6116.6716.5616.6416.390.54%2,004
Sep 16, 202516.6916.6916.5116.5516.31-1.58%883
Sep 15, 202516.8816.8816.7716.8216.570.75%1,573
Sep 12, 202516.6716.7316.6216.6916.44-0.48%540
Sep 11, 202516.6916.8016.6416.7716.52-0.24%1,098
Sep 10, 202516.8116.8816.7516.8116.561.08%404
Sep 9, 202516.4316.6716.4016.6316.390.07%997
Sep 8, 202516.6816.6816.5816.6216.371.02%650
Sep 5, 202516.4616.6516.3916.4516.21-0.48%441
Sep 4, 202516.4616.5416.4216.5316.292.86%404
Sep 3, 202516.0116.1416.0016.0715.83-1.71%643
Sep 2, 202516.3516.4216.2416.3516.11-0.60%1,500
Aug 29, 202516.5316.5316.3416.4516.21-0.31%883
Aug 28, 202516.5816.5816.4816.5016.26-0.19%1,218
Aug 27, 202516.5816.5816.3916.5316.29-1.01%1,725
Aug 26, 202516.6216.7116.5816.7016.45-0.24%508
Aug 25, 202516.7816.8216.7316.7416.49-0.52%1,864
Aug 22, 202516.7216.8816.6616.8316.581.32%3,251
Aug 21, 202516.5816.6416.5416.6116.36-0.37%380
Aug 20, 202516.7116.7316.5916.6716.420.06%514
Aug 19, 202516.7316.7816.6616.6616.42-2.05%472
Aug 18, 202516.9717.1416.8717.0116.76-0.93%2,858
Aug 15, 202517.4317.4617.1717.1716.922.88%9,675
Aug 14, 202516.6216.7616.6016.6916.442.83%1,639
Aug 13, 202516.0116.3616.0116.2315.99-0.36%1,059
Aug 12, 202516.0116.3016.0116.2916.053.36%903
Aug 11, 202515.9215.9215.7615.7615.53-0.62%1,792
Aug 8, 202515.7615.8615.7215.8615.631.34%922
Aug 7, 202515.5315.7415.5315.6515.421.22%1,733
Aug 6, 202515.3615.4815.3015.4615.231.45%1,952
Aug 5, 202515.2515.2615.1215.2415.010.46%801
Aug 4, 202515.1715.2215.1515.1714.951.07%635
Aug 1, 202515.3315.3314.9515.0114.79-0.24%1,034
Jul 31, 202515.1915.2814.8915.0514.82-2.53%3,334
Jul 30, 202515.5115.5715.4015.4415.210.10%869
Jul 29, 202515.4915.5015.3915.4215.19-0.75%3,814
Jul 28, 202515.6715.7015.5415.5415.31-3.99%4,658
Jul 25, 202516.2916.2916.1116.1815.94-0.85%1,006
Jul 24, 202516.3816.3816.2816.3216.082.57%800
Jul 23, 202515.3815.9415.3815.9115.685.58%4,146
Jul 22, 202514.8315.0714.7215.0714.851.47%421
Jul 21, 202514.7014.8714.6314.8514.631.78%1,494
Jul 18, 202514.6714.6814.5814.5914.38-1.02%802
Jul 17, 202514.6014.7414.5514.7414.521.46%1,008