Skip to main content
The Smarter Web Company Plc (LON:SWC)
London flag London · Delayed Price · Currency is GBP · Price in GBX
30.50
-2.70 (-8.13%)
At close: Mar 6, 2026

The Smarter Web Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.350.290.310.31-8.13%3,205,704
Mar 5, 20260.370.380.330.330.33-8.03%2,167,488
Mar 4, 20260.320.370.310.360.3613.70%3,501,030
Mar 3, 20260.340.340.310.320.32-3.79%1,588,788
Mar 2, 20260.310.340.300.330.334.23%1,534,418
Feb 27, 20260.330.340.310.320.32-3.48%1,026,060
Feb 26, 20260.320.340.310.330.337.19%1,103,581
Feb 25, 20260.300.310.290.310.311.32%2,220,251
Feb 24, 20260.320.320.300.300.30-0.20%1,203,815
Feb 23, 20260.340.340.300.300.30-7.46%1,480,469
Feb 20, 20260.330.340.320.330.33-3.71%1,215,820
Feb 19, 20260.360.360.320.340.34-2.83%1,303,086
Feb 18, 20260.350.360.340.350.35-2.37%255,542
Feb 17, 20260.370.370.340.360.36-1.92%468,811
Feb 16, 20260.340.370.340.370.372.53%323,454
Feb 13, 20260.340.370.340.360.364.71%1,097,524
Feb 12, 20260.350.360.340.340.34-2.86%623,639
Feb 11, 20260.350.370.330.350.35-4.11%1,035,750
Feb 10, 20260.350.370.340.370.372.82%767,279
Feb 9, 20260.390.420.350.360.36-3.40%2,398,767
Feb 6, 20260.300.380.300.370.3717.60%3,105,664
Feb 5, 20260.400.400.280.310.31-19.87%3,797,509
Feb 4, 20260.420.430.390.390.39-6.59%1,609,671
Feb 3, 20260.430.440.420.420.42-2.91%864,863
Feb 2, 20260.430.430.430.430.43--
Jan 30, 20260.430.430.430.430.43--
Jan 29, 20260.430.430.430.430.43-7.53%-
Jan 28, 20260.470.470.470.470.475.68%-
Jan 27, 20260.440.440.440.440.44-2.76%-
Jan 26, 20260.450.450.450.450.45-7.65%-
Jan 23, 20260.490.490.490.490.49-0.51%-
Jan 22, 20260.490.490.490.490.49--
Jan 21, 20260.490.490.490.490.49-6.64%-
Jan 20, 20260.530.530.530.530.53-9.44%-
Jan 19, 20260.580.580.580.580.582.19%-
Jan 16, 20260.570.570.570.570.5710.68%-
Jan 15, 20260.520.520.520.520.52-5.07%-
Jan 14, 20260.540.540.540.540.5410.15%-
Jan 13, 20260.490.490.490.490.496.49%-
Jan 12, 20260.460.460.460.460.4615.63%-
Jan 9, 20260.400.400.400.400.400.63%-
Jan 8, 20260.400.400.400.400.40-1.85%-
Jan 7, 20260.410.410.410.410.412.53%-
Jan 6, 20260.400.400.400.400.408.97%-
Jan 5, 20260.360.360.360.360.3610.69%-
Jan 2, 20260.330.330.330.330.330.77%-
Dec 31, 20250.330.330.330.330.33-2.99%-
Dec 30, 20250.340.340.340.340.340.75%-
Dec 29, 20250.330.330.330.330.33-1.48%-
Dec 24, 20250.340.340.340.340.34-4.26%-
Dec 23, 20250.350.350.350.350.35-1.40%-
Dec 22, 20250.360.360.360.360.36--
Dec 19, 20250.360.360.360.360.361.42%-
Dec 18, 20250.350.350.350.350.35-1.40%-
Dec 17, 20250.360.360.360.360.36-0.69%-
Dec 16, 20250.360.360.360.360.36-0.69%-
Dec 15, 20250.360.360.360.360.36-8.23%-
Dec 12, 20250.400.400.400.400.40-2.47%-
Dec 11, 20250.410.410.410.410.41-5.81%-
Dec 10, 20250.430.430.430.430.43-2.27%-
Dec 9, 20250.440.440.440.440.446.02%-
Dec 8, 20250.420.420.420.420.42-3.49%-
Dec 5, 20250.430.430.430.430.432.38%-
Dec 4, 20250.420.420.420.420.42-3.45%-
Dec 3, 20250.440.440.440.440.441.16%-
Dec 2, 20250.430.430.430.430.436.17%-
Dec 1, 20250.410.410.410.410.41-15.62%-
Nov 28, 20250.480.480.480.480.487.87%-
Nov 27, 20250.450.450.450.450.455.95%-
Nov 26, 20250.420.420.420.420.42-4.55%-
Nov 25, 20250.440.440.440.440.446.02%-
Nov 24, 20250.420.420.420.420.425.06%-
Nov 21, 20250.400.400.400.400.40-10.23%-
Nov 20, 20250.440.440.440.440.44-7.37%-
Nov 19, 20250.480.480.480.480.48-3.06%-
Nov 18, 20250.490.490.490.490.49-3.92%-
Nov 17, 20250.510.510.510.510.51-5.56%-
Nov 14, 20250.540.540.540.540.54-6.90%-
Nov 13, 20250.580.580.580.580.581.75%-
Nov 12, 20250.570.570.570.570.57-5.79%-
Nov 11, 20250.610.610.610.610.618.04%-
Nov 10, 20250.560.560.560.560.5617.89%-
Nov 7, 20250.480.480.480.480.48-7.77%-
Nov 6, 20250.520.520.520.520.52--
Nov 5, 20250.520.520.520.520.5217.05%-
Nov 4, 20250.440.440.440.440.44-11.11%-
Nov 3, 20250.500.500.500.500.50-7.48%-
Oct 31, 20250.540.540.540.540.540.94%-
Oct 30, 20250.530.530.530.530.53-8.62%-
Oct 29, 20250.580.580.580.580.58-0.85%-
Oct 28, 20250.590.590.590.590.59-6.40%-
Oct 27, 20250.630.630.630.630.634.17%-
Oct 24, 20250.600.600.600.600.60--
Oct 23, 20250.600.600.600.600.60-4.00%-
Oct 22, 20250.630.630.630.630.63-3.85%-
Oct 21, 20250.650.650.650.650.65-3.70%-
Oct 20, 20250.680.680.680.680.6821.62%-
Oct 17, 20250.560.560.560.560.56-16.54%-
Oct 16, 20250.670.670.670.670.67-8.28%-
Oct 15, 20250.730.730.730.730.732.11%-