Skip to main content
Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London flag London · Delayed Price · Currency is GBP · Price in USD
20.12
-0.57 (-2.75%)
At close: Mar 5, 2026

LON:0LAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202620.9121.6920.1220.1220.12-2.75%1,960
Mar 4, 202619.7820.8019.5020.6920.69-0.06%3,209
Mar 3, 202621.8321.8820.0020.7020.70-5.78%7,451
Mar 2, 202621.9222.1221.2321.9721.97-1.88%2,761
Feb 27, 202622.6123.1922.3022.3922.39-1.80%2,248
Feb 26, 202622.5622.9422.5622.8022.801.38%1,697
Feb 25, 202622.2922.5421.8522.4922.49-0.75%2,995
Feb 24, 202622.8122.9122.0122.6622.66-2.12%56,592
Feb 23, 202624.0024.0022.9423.1523.15-0.64%2,326
Feb 20, 202622.9323.8022.8823.3023.30-0.06%2,920
Feb 19, 202623.3323.3723.2023.3123.311.40%3,648
Feb 18, 202623.1923.1922.8722.9922.99-1,514
Feb 17, 202622.7323.2522.0022.9922.99-3.61%7,634
Feb 13, 202624.0224.0723.5723.8523.850.76%5,810
Feb 12, 202623.8024.5923.6023.6723.670.17%4,613
Feb 11, 202623.7223.7822.6323.6323.631.11%1,362
Feb 10, 202623.4924.1023.3423.3723.370.91%4,106
Feb 9, 202622.9423.3522.8323.1623.160.39%2,841
Feb 6, 202622.1723.1021.0023.0723.077.86%4,292
Feb 5, 202621.6521.7821.3021.3921.39-0.56%2,385
Feb 4, 202621.3221.9121.3221.5121.511.84%1,732
Feb 3, 202620.8021.4220.8021.1221.120.19%2,599
Feb 2, 202620.5921.2820.4521.0821.080.34%4,559
Jan 30, 202621.2521.4620.7921.0121.01-0.77%2,541
Jan 29, 202620.9821.4920.8221.1721.171.49%929
Jan 28, 202621.1721.1720.8420.8620.86-2.21%4,621
Jan 27, 202621.2221.3321.0521.3321.331.09%5,997
Jan 26, 202620.9821.1020.7821.1021.100.82%1,888
Jan 23, 202620.8620.9420.7320.9320.931.31%1,460
Jan 22, 202620.6720.6820.5320.6620.66-0.18%4,144
Jan 21, 202620.5720.7220.2020.7020.70-1.15%920
Jan 20, 202621.2121.4020.9020.9420.94-1.69%4,985
Jan 16, 202621.9521.9521.2121.3021.30-0.50%1,626
Jan 15, 202621.5921.5921.3321.4121.412.98%1,789
Jan 14, 202621.5021.5020.7020.7920.791.62%1,003
Jan 13, 202620.3220.5620.3020.4620.460.88%2,127
Jan 12, 202620.9920.9920.2020.2820.280.95%3,764
Jan 9, 202619.9520.3219.9520.0920.091.81%2,472
Jan 8, 202619.6719.7719.4319.7319.73-0.69%1,008
Jan 7, 202619.9619.9719.8719.8719.87-1.05%1,787
Jan 6, 202620.2820.3320.0820.0820.081.03%1,073
Jan 5, 202619.7319.8919.6719.8819.882.40%2,214
Jan 2, 202619.4919.5619.3819.4119.410.25%2,160
Dec 31, 202519.3919.3919.3019.3619.36-0.46%962
Dec 30, 202519.5419.5619.4019.4519.45-0.26%1,706
Dec 29, 202519.7819.7819.5019.5019.50-0.76%1,664
Dec 24, 202519.6319.6719.5319.6519.65-0.28%1,567
Dec 23, 202519.8019.8019.6719.7119.711.73%1,443
Dec 22, 202519.2919.3819.2719.3719.370.05%2,738
Dec 19, 202519.3119.3919.2619.3619.361.57%394
Dec 18, 202519.0519.1018.9819.0619.060.93%425
Dec 17, 202519.0919.1218.8218.8918.89-1.23%4,356
Dec 16, 202519.2119.2519.0919.1219.12-2.62%1,644
Dec 15, 202519.4319.8319.4319.6419.642.97%4,012
Dec 12, 202519.1919.5718.9719.0719.070.37%1,071
Dec 11, 202518.8719.0118.8319.0019.001.53%2,982
Dec 10, 202518.6518.7518.6018.7118.710.61%692
Dec 9, 202518.7218.7718.5518.6018.60-0.91%15,967
Dec 8, 202518.8618.8618.6918.7718.77-1.06%1,231
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