0LAF.L - Sumitomo Mitsui Financial Group, Inc.
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 8.19 | 8.29 | 8.19 | 8.29 | 8.29 | 778 |
| 05 Jun 2023 | 8.29 | 8.29 | 8.22 | 8.22 | 8.22 | 334 |
| 02 Jun 2023 | 8.28 | 8.30 | 8.26 | 8.26 | 8.26 | 2,703 |
| 01 Jun 2023 | 8.22 | 8.33 | 8.22 | 8.33 | 8.33 | 26 |
| 31 May 2023 | 8.06 | 8.06 | 8.01 | 8.02 | 8.02 | 3,791 |
| 30 May 2023 | 8.01 | 8.01 | 7.95 | 7.96 | 7.96 | 82 |
| 26 May 2023 | 7.88 | 7.92 | 7.88 | 7.92 | 7.92 | 12 |
| 25 May 2023 | 7.97 | 7.97 | 7.95 | 7.95 | 7.95 | 96 |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | 1,118 |
| 22 May 2023 | 8.16 | 8.16 | 8.12 | 8.13 | 8.13 | 184 |
| 19 May 2023 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 156 |
| 18 May 2023 | 8.38 | 8.38 | 8.30 | 8.30 | 8.30 | 1,215 |
| 17 May 2023 | 8.41 | 8.47 | 8.41 | 8.47 | 8.47 | 370 |
| 16 May 2023 | 8.43 | 8.45 | 8.43 | 8.44 | 8.44 | 226 |
| 15 May 2023 | 8.55 | 8.59 | 8.51 | 8.59 | 8.59 | 407 |
| 12 May 2023 | 8.43 | 8.43 | 8.38 | 8.38 | 8.38 | 2,182 |
| 11 May 2023 | 8.41 | 8.41 | 8.36 | 8.39 | 8.39 | 20 |
| 10 May 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 405 |
| 09 May 2023 | 8.29 | 8.33 | 8.29 | 8.33 | 8.33 | 147 |
| 05 May 2023 | 7.96 | 8.20 | 7.96 | 8.20 | 8.20 | 483 |
| 04 May 2023 | 7.92 | 7.92 | 7.84 | 7.84 | 7.84 | 244 |
| 03 May 2023 | 8.07 | 8.07 | 8.06 | 8.06 | 8.06 | 47 |
| 02 May 2023 | 8.18 | 8.18 | 8.03 | 8.04 | 8.04 | 142 |
| 28 Apr 2023 | 8.18 | 8.22 | 8.18 | 8.21 | 8.21 | 247 |
| 27 Apr 2023 | 8.37 | 8.47 | 8.37 | 8.47 | 8.47 | 781 |
| 26 Apr 2023 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 330 |
| 25 Apr 2023 | 8.40 | 8.40 | 8.37 | 8.37 | 8.37 | 115 |
| 24 Apr 2023 | 8.29 | 8.34 | 8.29 | 8.34 | 8.34 | 918 |
| 21 Apr 2023 | 8.39 | 8.39 | 8.37 | 8.38 | 8.38 | 3,828 |
| 20 Apr 2023 | 8.51 | 8.53 | 8.49 | 8.49 | 8.49 | 4,791 |
| 19 Apr 2023 | 8.44 | 8.47 | 8.44 | 8.46 | 8.46 | 209 |
| 18 Apr 2023 | 8.44 | 8.44 | 8.43 | 8.44 | 8.44 | 2,071 |
| 17 Apr 2023 | 8.33 | 8.35 | 8.28 | 8.33 | 8.33 | 1,723 |
| 14 Apr 2023 | 8.17 | 8.28 | 8.17 | 8.28 | 8.28 | 479 |
| 13 Apr 2023 | 8.17 | 8.17 | 8.16 | 8.17 | 8.17 | 5,418 |
| 12 Apr 2023 | 8.25 | 8.25 | 8.19 | 8.20 | 8.20 | 557 |
| 11 Apr 2023 | 8.12 | 8.20 | 8.12 | 8.20 | 8.20 | 523 |
| 06 Apr 2023 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 13 |
| 05 Apr 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 76 |
| 04 Apr 2023 | 8.16 | 8.16 | 8.08 | 8.08 | 8.08 | 609 |
| 03 Apr 2023 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 161 |
| 31 Mar 2023 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1 |
| 30 Mar 2023 | 7.95 | 8.01 | 7.87 | 7.89 | 7.89 | 361 |
| 29 Mar 2023 | 7.92 | 8.02 | 7.92 | 8.01 | 8.01 | 2,248 |
| 28 Mar 2023 | 8.01 | 8.06 | 8.01 | 8.06 | 8.06 | 396 |
| 27 Mar 2023 | 7.90 | 7.92 | 7.90 | 7.92 | 7.92 | 10 |
| 24 Mar 2023 | 7.81 | 7.88 | 7.76 | 7.88 | 7.88 | 238 |
| 23 Mar 2023 | 7.92 | 7.93 | 7.86 | 7.86 | 7.86 | 91 |
| 22 Mar 2023 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 250 |
| 21 Mar 2023 | 7.93 | 7.99 | 7.93 | 7.99 | 7.99 | 17 |
| 20 Mar 2023 | 7.77 | 7.97 | 7.77 | 7.87 | 7.87 | 9,021 |
| 17 Mar 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 502 |
| 16 Mar 2023 | 7.71 | 7.91 | 7.71 | 7.91 | 7.91 | 228 |
| 15 Mar 2023 | 7.63 | 7.70 | 7.55 | 7.70 | 7.70 | 751 |
| 14 Mar 2023 | 7.97 | 7.97 | 7.80 | 7.83 | 7.83 | 1,110 |
| 13 Mar 2023 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 1,473 |
| 10 Mar 2023 | 8.38 | 8.48 | 8.36 | 8.36 | 8.36 | 664 |
| 09 Mar 2023 | 9.11 | 9.15 | 9.11 | 9.12 | 9.12 | 204 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 100 |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 251 |
| 01 Mar 2023 | 8.71 | 8.71 | 8.69 | 8.69 | 8.69 | 577 |
| 28 Feb 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 7 |
| 27 Feb 2023 | 8.73 | 8.73 | 8.72 | 8.72 | 8.72 | 1,119 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 25 |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1 |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 150 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 64 |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 3 |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 250 |
| 18 Jan 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 100 |
| 17 Jan 2023 | 8.63 | 8.63 | 8.59 | 8.61 | 8.61 | 423 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | 8.62 | 8.67 | 8.62 | 8.65 | 8.65 | 1,580 |
| 11 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.