SVM UK Emerging Ord (SVM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:47PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 Apr 2024 | 65.00 | 65.92 | 65.92 | 65.00 | 65.00 | 22,618 |
| 23 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 19 Apr 2024 | 65.00 | 65.96 | 65.96 | 65.00 | 65.00 | 3,032 |
| 18 Apr 2024 | 65.00 | 63.00 | 63.00 | 65.00 | 65.00 | 8,000 |
| 17 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 16 Apr 2024 | 65.00 | 63.50 | 63.00 | 65.00 | 65.00 | 15,000 |
| 15 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 12 Apr 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 11 Apr 2024 | 64.50 | 65.60 | 65.60 | 64.50 | 64.50 | 1,500 |
| 10 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 Apr 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 08 Apr 2024 | 62.50 | 63.60 | 63.60 | 63.50 | 63.50 | 8,000 |
| 05 Apr 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 04 Apr 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 2,682 |
| 03 Apr 2024 | 61.50 | 62.60 | 62.60 | 62.50 | 62.50 | 8,350 |
| 02 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 28 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 27 Mar 2024 | 61.50 | 62.60 | 62.60 | 61.50 | 61.50 | 5,000 |
| 26 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 25 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 22 Mar 2024 | 61.50 | 62.70 | 62.70 | 61.50 | 61.50 | 13,000 |
| 21 Mar 2024 | 61.50 | 59.25 | 59.25 | 61.50 | 61.50 | 20,426 |
| 20 Mar 2024 | 62.50 | 59.25 | 59.25 | 61.50 | 61.50 | 30,000 |
| 19 Mar 2024 | 62.50 | 60.50 | 60.00 | 62.50 | 62.50 | 50,085 |
| 18 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 15 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 14 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 13 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 12 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 11 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 08 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 07 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 06 Mar 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 4,000 |
| 05 Mar 2024 | 63.50 | 61.00 | 61.00 | 62.50 | 62.50 | 2,000 |
| 04 Mar 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 10,000 |
| 01 Mar 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 29 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 27 Feb 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 8,000 |
| 26 Feb 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 2 |
| 23 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 22 Feb 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 1,903 |
| 21 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 20 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 19 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 16 Feb 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 3,000 |
| 15 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 14 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 09 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 08 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 07 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 06 Feb 2024 | 64.50 | 61.00 | 61.00 | 63.50 | 63.50 | 9,328 |
| 05 Feb 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 10,000 |
| 02 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 01 Feb 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 5,000 |
| 31 Jan 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 5,058 |
| 30 Jan 2024 | 64.50 | 62.25 | 62.25 | 64.50 | 64.50 | 3,500 |
| 29 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 26 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 25 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 24 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 23 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 22 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 19 Jan 2024 | 64.50 | 66.50 | 66.50 | 64.50 | 64.50 | 5,000 |
| 18 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 17 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 16 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 15 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 12 Jan 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 5,494 |
| 11 Jan 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 10,000 |
| 10 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 08 Jan 2024 | 64.50 | 66.50 | 66.50 | 64.50 | 64.50 | 150 |
| 05 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 04 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 03 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 02 Jan 2024 | 63.50 | 65.50 | 65.00 | 64.50 | 64.50 | 10,000 |
| 29 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 28 Dec 2023 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | 5,000 |
| 27 Dec 2023 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | 5,000 |
| 22 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 21 Dec 2023 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 10,000 |
| 20 Dec 2023 | 63.50 | 65.00 | 61.00 | 63.50 | 63.50 | 3,356 |
| 19 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 18 Dec 2023 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | 2,400 |
| 15 Dec 2023 | 63.50 | 63.45 | 63.40 | 63.50 | 63.50 | 17,800 |
| 14 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 12 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 11 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 08 Dec 2023 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 1,507 |
| 07 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 06 Dec 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 05 Dec 2023 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | 5,000 |
| 04 Dec 2023 | 63.50 | 64.00 | 64.00 | 63.50 | 63.50 | 15,000 |
| 01 Dec 2023 | 64.00 | 62.00 | 62.00 | 63.50 | 63.50 | 10,000 |
| *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.