Smith & Wesson Brands, Inc. - 0HEM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12	12.1	12.1	12.14	11.9	1,391
February 19, 2026	11.77	11.91	11.91	11.96	11.75	6,118
February 18, 2026	11.84	11.79	11.79	11.95	11.63	335
February 17, 2026	11.05	11.64	11.64	12.01	11.05	798
February 13, 2026	11.73	11.78	11.78	11.95	11.57	733
February 12, 2026	12	11.6	11.6	12	11.6	4,998
February 11, 2026	12	11.79	11.79	12	11.74	3,555
February 10, 2026	11.73	11.79	11.79	11.87	11.67	927
February 09, 2026	12	11.79	11.79	12	11.51	1,908
February 06, 2026	11.57	11.64	11.64	11.77	11.43	1,203
February 05, 2026	11.3	11.57	11.57	11.6	11.3	1,348
February 04, 2026	11.5	11.79	11.79	12.02	11.46	4,354
February 03, 2026	11.12	11.35	11.35	11.35	11	1,915
February 02, 2026	10.67	11.17	11.17	11.17	10.67	1,387
January 30, 2026	10.88	10.74	10.74	10.92	10.64	2,487
January 29, 2026	11.19	10.98	10.98	11.19	10.7	4,312
January 28, 2026	11.32	11.13	11.13	11.52	10.98	837
January 27, 2026	11.5	11.42	11.37	11.53	11.07	3,183
January 26, 2026	10.61	11.26	11.26	11.34	10.61	2,501
January 23, 2026	10.54	10.61	10.61	10.7	10.52	499
January 22, 2026	10.69	10.67	10.67	10.75	10.67	331
January 21, 2026	10.65	10.57	10.57	10.79	10.54	1,422
January 20, 2026	10.59	10.7	10.7	10.76	10.49	5,227
January 16, 2026	11.01	10.82	10.82	11.08	10.79	476
January 15, 2026	10.89	11	10.96	11	10.72	623
January 14, 2026	10.71	10.74	10.74	10.79	10.65	193
January 13, 2026	10.59	10.78	10.78	10.78	10.59	240
January 12, 2026	10.9	10.68	10.68	10.9	10.52	1,827
January 09, 2026	10.69	10.64	10.64	10.69	10.55	612
January 08, 2026	10.35	10.63	10.63	10.67	10.26	661
January 07, 2026	10.18	10.27	10.27	10.3	10.18	2,320
January 06, 2026	10.11	10.21	10.21	10.21	10.06	695
January 05, 2026	10.15	10.15	10.15	10.18	10	652
January 02, 2026	9.88	9.87	9.87	10.02	9.87	83
December 31, 2025	9.9	9.91	9.91	9.91	9.9	162
December 30, 2025	9.96	9.95	9.95	9.98	9.95	644
December 29, 2025	9.94	9.97	9.97	10.02	9.92	509
December 24, 2025	10.2	10.07	10.07	10.23	10.06	657
December 23, 2025	10.25	10.24	10.24	10.25	10.2	2,114
December 22, 2025	10.34	10.37	10.37	10.48	10.29	679
December 19, 2025	10.22	10.41	10.41	10.41	10.22	743
December 18, 2025	10.5	10.4	10.35	10.56	10.35	569
December 17, 2025	10.65	10.63	10.5	10.65	10.57	190
December 16, 2025	10.74	10.71	10.58	10.82	10.69	374
December 15, 2025	10.82	10.7	10.57	10.82	10.7	534
December 12, 2025	11.02	10.84	10.84	11.02	10.84	933
December 11, 2025	11.19	11.1	11.1	11.19	10.93	1,911
December 10, 2025	10.67	11.08	11.08	11.09	10.67	926
December 09, 2025	10.76	10.73	10.73	10.97	10.68	4,359
December 08, 2025	10.96	10.72	10.72	11.48	10.71	8,599
December 05, 2025	9.11	10.82	10.82	10.91	9.11	67,217
December 04, 2025	8.87	8.97	8.97	8.97	8.84	2,637
December 03, 2025	8.7	8.8	8.8	8.85	8.7	1,824
December 02, 2025	8.68	8.65	8.65	8.68	8.59	239
December 01, 2025	8.67	8.72	8.72	8.72	8.64	399
November 28, 2025	8.76	8.72	8.72	8.76	8.71	73
November 26, 2025	8.65	8.71	8.71	8.71	8.65	131
November 25, 2025	8.59	8.59	8.59	8.6	8.52	1,002
November 24, 2025	8.52	8.53	8.53	8.53	8.41	989
November 21, 2025	8.35	8.53	8.53	8.55	8.2	1,267

Smith & Wesson Brands, Inc. (0HEM.L) LSE