Smartspace Software plc (SMRT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 90.00 | 94.00 | 87.95 | 90.00 | 90.00 | 68,289 |
| 25 Apr 2024 | 90.00 | 87.94 | 87.94 | 90.00 | 90.00 | 8,830 |
| 24 Apr 2024 | 90.00 | 90.00 | 87.90 | 90.00 | 90.00 | 14,504 |
| 23 Apr 2024 | 90.00 | 93.93 | 85.00 | 90.00 | 90.00 | 34,448 |
| 22 Apr 2024 | 90.00 | 95.00 | 85.00 | 88.00 | 88.00 | 113,762 |
| 19 Apr 2024 | 87.50 | 85.00 | 85.00 | 90.00 | 90.00 | 51 |
| 18 Apr 2024 | 87.50 | 88.00 | 85.25 | 88.00 | 88.00 | 134,247 |
| 17 Apr 2024 | 87.50 | 87.15 | 85.00 | 87.50 | 87.50 | 849 |
| 16 Apr 2024 | 87.50 | 87.15 | 85.00 | 87.50 | 87.50 | 3,598 |
| 15 Apr 2024 | 87.50 | 87.15 | 87.15 | 87.50 | 87.50 | 124 |
| 12 Apr 2024 | 87.50 | 90.00 | 85.00 | 88.00 | 88.00 | 8,845 |
| 11 Apr 2024 | 87.50 | 87.15 | 87.15 | 87.50 | 87.50 | 896 |
| 10 Apr 2024 | 87.50 | 88.00 | 87.00 | 87.50 | 87.50 | 137,450 |
| 09 Apr 2024 | 87.50 | 88.60 | 85.00 | 88.00 | 88.00 | 49,672 |
| 08 Apr 2024 | 87.50 | 95.00 | 85.00 | 87.50 | 87.50 | 275,230 |
| 05 Apr 2024 | 87.50 | 88.00 | 87.00 | 87.50 | 87.50 | 9,140 |
| 04 Apr 2024 | 87.50 | 88.00 | 86.94 | 88.00 | 88.00 | 54,880 |
| 03 Apr 2024 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 72,498 |
| 02 Apr 2024 | 87.50 | 88.90 | 86.91 | 87.50 | 87.50 | 44,236 |
| 28 Mar 2024 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | 73,567 |
| 27 Mar 2024 | 87.50 | 89.00 | 85.00 | 88.00 | 88.00 | 71,081 |
| 26 Mar 2024 | 87.50 | 87.30 | 85.00 | 87.00 | 87.00 | 74,124 |
| 25 Mar 2024 | 87.50 | 87.00 | 85.00 | 87.00 | 87.00 | 970,745 |
| 22 Mar 2024 | 87.50 | 87.00 | 86.00 | 87.50 | 87.50 | 1,202,498 |
| 21 Mar 2024 | 87.50 | 90.00 | 85.00 | 87.00 | 87.00 | 285,592 |
| 20 Mar 2024 | 87.50 | 87.50 | 85.78 | 87.50 | 87.50 | 171,250 |
| 19 Mar 2024 | 87.50 | 87.50 | 85.71 | 87.50 | 87.50 | 32,446 |
| 18 Mar 2024 | 87.50 | 87.00 | 85.55 | 87.50 | 87.50 | 245,588 |
| 15 Mar 2024 | 85.00 | 90.00 | 80.00 | 86.50 | 86.50 | 346,758 |
| 14 Mar 2024 | 85.00 | 87.90 | 82.75 | 86.50 | 86.50 | 279,177 |
| 13 Mar 2024 | 75.00 | 80.00 | 71.00 | 75.00 | 75.00 | 71,136 |
| 12 Mar 2024 | 75.00 | 80.00 | 70.00 | 75.00 | 75.00 | 145,201 |
| 11 Mar 2024 | 65.00 | 79.00 | 59.00 | 59.00 | 59.00 | 70,513 |
| 08 Mar 2024 | 65.00 | 63.50 | 60.00 | 65.00 | 65.00 | 6,443 |
| 07 Mar 2024 | 65.00 | 68.90 | 68.90 | 65.00 | 65.00 | 10,000 |
| 06 Mar 2024 | 65.00 | 65.00 | 60.01 | 65.00 | 65.00 | 14,352 |
| 05 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 04 Mar 2024 | 75.00 | 70.50 | 65.00 | 65.00 | 65.00 | 15,774 |
| 01 Mar 2024 | 75.00 | 74.50 | 70.00 | 75.00 | 75.00 | 47,736 |
| 29 Feb 2024 | 75.00 | 70.11 | 70.00 | 75.00 | 75.00 | 535 |
| 28 Feb 2024 | 75.00 | 70.50 | 70.00 | 75.00 | 75.00 | 16,222 |
| 27 Feb 2024 | 75.00 | 70.50 | 68.10 | 75.00 | 75.00 | 29,669 |
| 26 Feb 2024 | 75.00 | 80.00 | 72.50 | 75.00 | 75.00 | 12,001 |
| 23 Feb 2024 | 75.00 | 80.00 | 73.30 | 75.00 | 75.00 | 28,285 |
| 22 Feb 2024 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | 40 |
| 21 Feb 2024 | 75.00 | 78.10 | 74.20 | 75.00 | 75.00 | 16,906 |
| 20 Feb 2024 | 77.50 | 76.50 | 70.00 | 75.00 | 75.00 | 19,319 |
| 19 Feb 2024 | 78.50 | 79.90 | 70.00 | 77.50 | 77.50 | 95,189 |
| 16 Feb 2024 | 78.50 | 82.00 | 75.00 | 80.50 | 80.50 | 134,288 |
| 15 Feb 2024 | 78.50 | 81.65 | 73.50 | 78.50 | 78.50 | 61,816 |
| 14 Feb 2024 | 81.00 | 80.66 | 75.00 | 78.50 | 78.50 | 60,255 |
| 13 Feb 2024 | 82.50 | 82.90 | 80.00 | 81.00 | 81.00 | 16,414 |
| 12 Feb 2024 | 82.50 | 85.00 | 80.00 | 82.00 | 82.00 | 41,273 |
| 09 Feb 2024 | 82.50 | 84.00 | 80.25 | 82.00 | 82.00 | 73,334 |
| 08 Feb 2024 | 82.50 | 85.00 | 80.00 | 83.00 | 83.00 | 96,687 |
| 07 Feb 2024 | 82.50 | 85.00 | 80.00 | 83.00 | 83.00 | 10,304 |
| 06 Feb 2024 | 82.50 | 83.50 | 82.00 | 83.50 | 83.50 | 46,111 |
| 05 Feb 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 37,642 |
| 02 Feb 2024 | 82.50 | 83.00 | 80.00 | 82.50 | 82.50 | 116,166 |
| 01 Feb 2024 | 82.50 | 84.25 | 81.00 | 82.50 | 82.50 | 204,858 |
| 31 Jan 2024 | 82.50 | 82.50 | 80.00 | 82.50 | 82.50 | 3,507 |
| 30 Jan 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 23,683 |
| 29 Jan 2024 | 82.50 | 84.25 | 81.46 | 82.50 | 82.50 | 14,195 |
| 26 Jan 2024 | 82.50 | 84.20 | 80.00 | 82.50 | 82.50 | 31,591 |
| 25 Jan 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 16,548 |
| 24 Jan 2024 | 82.50 | 84.40 | 81.01 | 82.50 | 82.50 | 20,089 |
| 23 Jan 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 3,216 |
| 22 Jan 2024 | 82.50 | 90.00 | 80.00 | 82.50 | 82.50 | 137,096 |
| 19 Jan 2024 | 65.00 | 69.50 | 60.00 | 65.00 | 65.00 | 46,872 |
| 18 Jan 2024 | 65.00 | 64.78 | 60.00 | 65.00 | 65.00 | 713 |
| 17 Jan 2024 | 65.00 | 64.70 | 64.70 | 65.00 | 65.00 | 155 |
| 16 Jan 2024 | 65.00 | 69.50 | 69.50 | 65.00 | 65.00 | 25,000 |
| 15 Jan 2024 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | 13,839 |
| 12 Jan 2024 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | 15,134 |
| 11 Jan 2024 | 65.00 | 64.15 | 60.00 | 65.00 | 65.00 | 324 |
| 10 Jan 2024 | 65.00 | 69.50 | 63.60 | 65.00 | 65.00 | 7,234 |
| 09 Jan 2024 | 67.50 | 65.00 | 60.00 | 65.00 | 65.00 | 97,280 |
| 08 Jan 2024 | 70.00 | 66.50 | 65.00 | 67.50 | 67.50 | 5,476 |
| 05 Jan 2024 | 70.00 | 71.90 | 65.25 | 70.00 | 70.00 | 3,289 |
| 04 Jan 2024 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | 135 |
| 03 Jan 2024 | 70.00 | 65.21 | 65.21 | 70.00 | 70.00 | 6,795 |
| 02 Jan 2024 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | 20,937 |
| 29 Dec 2023 | 70.00 | 74.80 | 67.10 | 70.00 | 70.00 | 20,217 |
| 28 Dec 2023 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | 44,605 |
| 27 Dec 2023 | 70.00 | 71.89 | 66.20 | 70.00 | 70.00 | 15,809 |
| 22 Dec 2023 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | 3,405 |
| 21 Dec 2023 | 70.00 | 73.00 | 66.00 | 70.00 | 70.00 | 19,578 |
| 20 Dec 2023 | 70.00 | 67.50 | 67.20 | 70.00 | 70.00 | 20,000 |
| 19 Dec 2023 | 70.00 | 74.70 | 67.20 | 70.00 | 70.00 | 10,632 |
| 18 Dec 2023 | 70.00 | 74.70 | 68.50 | 70.00 | 70.00 | 13,026 |
| 15 Dec 2023 | 70.00 | 68.50 | 66.00 | 70.00 | 70.00 | 6,739 |
| 14 Dec 2023 | 72.50 | 78.50 | 65.00 | 67.50 | 67.50 | 47,237 |
| 13 Dec 2023 | 70.00 | 75.00 | 68.11 | 75.00 | 75.00 | 62,592 |
| 12 Dec 2023 | 67.50 | 73.75 | 33.50 | 71.50 | 71.50 | 555,374 |
| 11 Dec 2023 | 34.50 | 34.00 | 33.25 | 33.50 | 33.50 | 17,185 |
| 08 Dec 2023 | 36.00 | 35.80 | 34.04 | 34.50 | 34.50 | 37,938 |
| 07 Dec 2023 | 37.00 | 35.80 | 33.50 | 36.00 | 36.00 | 16,744 |
| 06 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 05 Dec 2023 | 38.00 | 36.00 | 36.00 | 37.00 | 37.00 | 14,525 |
| 04 Dec 2023 | 38.50 | 37.00 | 35.50 | 38.00 | 38.00 | 29,172 |
| *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.