UK markets open in 5 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,313.50 +3.90 (+0.17%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,379.24 +1,989.94 (+4.38%)
Summit Therapeutics plc (SMMT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.6800 | 4.6800 | 3.9500 | 4.0600 | 4.0600 | 2,965,356 |
| 01 May 2024 | 3.9200 | 4.9900 | 3.9000 | 4.7000 | 4.7000 | 5,653,100 |
| 30 Apr 2024 | 3.8800 | 4.0600 | 3.8450 | 3.9300 | 3.9300 | 1,738,100 |
| 29 Apr 2024 | 3.8800 | 4.0600 | 3.8550 | 3.8800 | 3.8800 | 1,457,600 |
| 26 Apr 2024 | 3.6300 | 3.9000 | 3.5200 | 3.8600 | 3.8600 | 1,389,100 |
| 25 Apr 2024 | 3.5200 | 3.6200 | 3.4400 | 3.5500 | 3.5500 | 1,407,300 |
| 24 Apr 2024 | 3.7400 | 3.8000 | 3.5600 | 3.5900 | 3.5900 | 1,282,700 |
| 23 Apr 2024 | 3.4800 | 3.9250 | 3.4800 | 3.7300 | 3.7300 | 1,754,700 |
| 22 Apr 2024 | 3.4950 | 3.5600 | 3.4000 | 3.4900 | 3.4900 | 1,238,000 |
| 19 Apr 2024 | 3.5000 | 3.5500 | 3.3400 | 3.5000 | 3.5000 | 1,727,400 |
| 18 Apr 2024 | 3.6100 | 3.6650 | 3.5000 | 3.5100 | 3.5100 | 1,254,300 |
| 17 Apr 2024 | 3.5700 | 3.6300 | 3.4700 | 3.5700 | 3.5700 | 1,372,800 |
| 16 Apr 2024 | 3.6100 | 3.6100 | 3.4900 | 3.5400 | 3.5400 | 1,251,800 |
| 15 Apr 2024 | 3.6900 | 3.8000 | 3.6150 | 3.6550 | 3.6550 | 887,600 |
| 12 Apr 2024 | 4.0100 | 4.0650 | 3.6250 | 3.6650 | 3.6650 | 1,331,700 |
| 11 Apr 2024 | 4.0400 | 4.1800 | 3.9400 | 4.0300 | 4.0300 | 1,332,500 |
| 10 Apr 2024 | 3.9220 | 4.1200 | 3.9000 | 4.0000 | 4.0000 | 3,193,200 |
| 09 Apr 2024 | 3.9400 | 4.1800 | 3.9300 | 4.0800 | 4.0800 | 1,696,400 |
| 08 Apr 2024 | 3.9000 | 4.0600 | 3.8000 | 3.9500 | 3.9500 | 1,589,900 |
| 05 Apr 2024 | 3.5100 | 3.8800 | 3.4500 | 3.8800 | 3.8800 | 2,435,800 |
| 04 Apr 2024 | 3.8200 | 3.9610 | 3.4800 | 3.5400 | 3.5400 | 2,336,600 |
| 03 Apr 2024 | 3.8100 | 4.0000 | 3.8100 | 3.9500 | 3.9500 | 1,714,500 |
| 02 Apr 2024 | 3.9400 | 4.0700 | 3.8300 | 3.8500 | 3.8500 | 1,573,700 |
| 01 Apr 2024 | 4.2100 | 4.2400 | 3.8800 | 3.9800 | 3.9800 | 1,826,000 |
| 28 Mar 2024 | 4.2100 | 4.6400 | 4.1000 | 4.1400 | 4.1400 | 4,679,500 |
| 27 Mar 2024 | 3.8300 | 3.8900 | 3.6500 | 3.7500 | 3.7500 | 2,627,300 |
| 26 Mar 2024 | 3.4600 | 3.8000 | 3.3700 | 3.7400 | 3.7400 | 2,987,000 |
| 25 Mar 2024 | 3.4400 | 3.5600 | 3.2650 | 3.2800 | 3.2800 | 1,843,100 |
| 22 Mar 2024 | 3.5100 | 3.5400 | 3.2500 | 3.3700 | 3.3700 | 2,814,400 |
| 21 Mar 2024 | 3.8600 | 3.9700 | 3.5300 | 3.5500 | 3.5500 | 2,473,600 |
| 20 Mar 2024 | 3.6500 | 3.8500 | 3.6050 | 3.8300 | 3.8300 | 2,911,800 |
| 19 Mar 2024 | 4.0700 | 4.1400 | 3.6200 | 3.6300 | 3.6300 | 3,179,100 |
| 18 Mar 2024 | 4.4900 | 4.5550 | 4.1000 | 4.1150 | 4.1150 | 2,275,900 |
| 15 Mar 2024 | 4.8000 | 5.0200 | 4.5650 | 4.6200 | 4.6200 | 9,763,700 |
| 14 Mar 2024 | 4.5500 | 4.7900 | 4.4150 | 4.7500 | 4.7500 | 2,098,900 |
| 13 Mar 2024 | 4.3100 | 4.8300 | 4.3000 | 4.5100 | 4.5100 | 2,770,600 |
| 12 Mar 2024 | 4.3000 | 4.4700 | 4.1700 | 4.3100 | 4.3100 | 1,704,200 |
| 11 Mar 2024 | 4.4100 | 4.6150 | 4.2300 | 4.3000 | 4.3000 | 2,990,200 |
| 08 Mar 2024 | 4.8000 | 5.0150 | 4.3800 | 4.4000 | 4.4000 | 2,284,000 |
| 07 Mar 2024 | 4.9300 | 4.9700 | 4.6700 | 4.7200 | 4.7200 | 1,388,600 |
| 06 Mar 2024 | 5.0400 | 5.1400 | 4.6500 | 4.8400 | 4.8400 | 2,137,300 |
| 05 Mar 2024 | 4.4300 | 5.2200 | 4.3400 | 5.0700 | 5.0700 | 2,662,800 |
| 04 Mar 2024 | 4.6700 | 4.7100 | 4.4200 | 4.4800 | 4.4800 | 863,400 |
| 01 Mar 2024 | 4.5600 | 4.7400 | 4.4600 | 4.6500 | 4.6500 | 1,055,000 |
| 29 Feb 2024 | 4.5800 | 4.6900 | 4.4200 | 4.5400 | 4.5400 | 1,280,400 |
| 28 Feb 2024 | 4.3100 | 4.6050 | 4.2800 | 4.5300 | 4.5300 | 1,144,400 |
| 27 Feb 2024 | 4.4500 | 4.7800 | 4.2550 | 4.4000 | 4.4000 | 1,830,800 |
| 26 Feb 2024 | 4.5000 | 4.5400 | 4.0200 | 4.4600 | 4.4600 | 2,022,000 |
| 23 Feb 2024 | 4.3600 | 4.7900 | 4.3350 | 4.6400 | 4.6400 | 1,722,100 |
| 22 Feb 2024 | 4.0500 | 4.3550 | 3.9500 | 4.3000 | 4.3000 | 2,023,900 |
| 21 Feb 2024 | 3.7400 | 4.2000 | 3.7010 | 4.1100 | 4.1100 | 2,128,400 |
| 20 Feb 2024 | 4.8700 | 4.9100 | 3.4200 | 3.7400 | 3.7400 | 6,322,000 |
| 16 Feb 2024 | 4.6900 | 5.1400 | 4.6100 | 5.0700 | 5.0700 | 2,261,700 |
| 15 Feb 2024 | 4.5400 | 4.6900 | 4.4500 | 4.6700 | 4.6700 | 1,565,300 |
| 14 Feb 2024 | 4.5800 | 4.5800 | 4.1100 | 4.4500 | 4.4500 | 2,951,600 |
| 13 Feb 2024 | 4.5500 | 4.5600 | 4.3000 | 4.4900 | 4.4900 | 1,790,800 |
| 12 Feb 2024 | 4.5000 | 4.6700 | 4.4250 | 4.6700 | 4.6700 | 1,639,400 |
| 09 Feb 2024 | 4.2300 | 4.5300 | 4.1450 | 4.5000 | 4.5000 | 1,664,200 |
| 08 Feb 2024 | 4.3000 | 4.3200 | 4.0700 | 4.1800 | 4.1800 | 1,915,200 |
| 07 Feb 2024 | 4.0600 | 4.2700 | 4.0250 | 4.2500 | 4.2500 | 2,871,200 |
| 06 Feb 2024 | 3.8300 | 4.1200 | 3.8300 | 4.1000 | 4.1000 | 1,212,900 |
| 05 Feb 2024 | 3.8300 | 3.9400 | 3.5850 | 3.8400 | 3.8400 | 1,595,400 |
| 02 Feb 2024 | 4.0000 | 4.0300 | 3.8100 | 3.8800 | 3.8800 | 1,091,200 |
| 01 Feb 2024 | 3.9400 | 4.0300 | 3.8000 | 4.0000 | 4.0000 | 1,503,800 |
| 31 Jan 2024 | 3.7300 | 4.1100 | 3.7200 | 3.9200 | 3.9200 | 2,590,000 |
| 30 Jan 2024 | 3.7100 | 3.7800 | 3.6500 | 3.7650 | 3.7650 | 833,600 |
| 29 Jan 2024 | 3.7500 | 3.9600 | 3.4400 | 3.7700 | 3.7700 | 3,590,900 |
| 26 Jan 2024 | 4.5000 | 4.6400 | 3.8500 | 3.8800 | 3.8800 | 3,041,200 |
| 25 Jan 2024 | 4.5300 | 4.7200 | 4.2200 | 4.5500 | 4.5500 | 3,780,100 |
| 24 Jan 2024 | 4.1500 | 4.6600 | 4.1200 | 4.4300 | 4.4300 | 4,126,200 |
| 23 Jan 2024 | 3.8100 | 4.2000 | 3.7250 | 4.0900 | 4.0900 | 3,232,000 |
| 22 Jan 2024 | 3.5700 | 3.7800 | 3.4620 | 3.7700 | 3.7700 | 2,314,000 |
| 19 Jan 2024 | 3.3000 | 3.6150 | 3.2100 | 3.6100 | 3.6100 | 2,267,700 |
| 18 Jan 2024 | 3.3000 | 3.3600 | 3.1500 | 3.3100 | 3.3100 | 2,327,100 |
| 17 Jan 2024 | 3.4100 | 3.4890 | 3.1800 | 3.3500 | 3.3500 | 2,954,300 |
| 16 Jan 2024 | 3.0100 | 3.4800 | 2.9600 | 3.4600 | 3.4600 | 3,002,800 |
| 12 Jan 2024 | 3.0500 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 1,009,400 |
| 11 Jan 2024 | 3.0000 | 3.0300 | 2.8600 | 2.9700 | 2.9700 | 1,031,800 |
| 10 Jan 2024 | 3.1000 | 3.1800 | 2.8850 | 3.0100 | 3.0100 | 1,263,900 |
| 09 Jan 2024 | 2.9100 | 3.1300 | 2.8400 | 3.0600 | 3.0600 | 2,276,500 |
| 08 Jan 2024 | 2.5700 | 3.0400 | 2.5500 | 2.9700 | 2.9700 | 2,297,400 |
| 05 Jan 2024 | 2.6400 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 1,055,400 |
| 04 Jan 2024 | 2.7400 | 2.7500 | 2.6400 | 2.6900 | 2.6900 | 1,362,400 |
| 03 Jan 2024 | 2.6000 | 2.7600 | 2.5400 | 2.7000 | 2.7000 | 1,707,400 |
| 02 Jan 2024 | 2.5800 | 2.7800 | 2.5250 | 2.6400 | 2.6400 | 1,426,700 |
| 29 Dec 2023 | 2.8500 | 2.8600 | 2.5700 | 2.6100 | 2.6100 | 1,383,300 |
| 28 Dec 2023 | 2.8000 | 2.8700 | 2.6700 | 2.8300 | 2.8300 | 1,536,800 |
| 27 Dec 2023 | 2.6200 | 2.8100 | 2.5650 | 2.7600 | 2.7600 | 1,747,200 |
| 26 Dec 2023 | 2.3600 | 2.6100 | 2.3500 | 2.6000 | 2.6000 | 1,292,600 |
| 22 Dec 2023 | 2.4200 | 2.4900 | 2.3400 | 2.3700 | 2.3700 | 1,368,400 |
| 21 Dec 2023 | 2.4700 | 2.5800 | 2.3100 | 2.3800 | 2.3800 | 900,500 |
| 20 Dec 2023 | 2.7200 | 2.7200 | 2.4100 | 2.4250 | 2.4250 | 1,351,300 |
| 19 Dec 2023 | 2.5500 | 2.7350 | 2.5400 | 2.6800 | 2.6800 | 1,581,400 |
| 18 Dec 2023 | 2.5500 | 2.7500 | 2.4300 | 2.4600 | 2.4600 | 1,215,800 |
| 15 Dec 2023 | 2.6700 | 2.7800 | 2.5150 | 2.5600 | 2.5600 | 2,660,100 |
| 14 Dec 2023 | 2.4300 | 2.7350 | 2.4200 | 2.6400 | 2.6400 | 2,619,500 |
| 13 Dec 2023 | 2.1800 | 2.3500 | 2.1500 | 2.3400 | 2.3400 | 1,320,900 |
| 12 Dec 2023 | 2.1200 | 2.2100 | 2.0600 | 2.2000 | 2.2000 | 762,500 |
| 11 Dec 2023 | 2.1900 | 2.1900 | 2.0500 | 2.1000 | 2.1000 | 990,700 |
| 08 Dec 2023 | 2.1900 | 2.2500 | 2.1700 | 2.1900 | 2.1900 | 701,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.