Strategic Minerals Plc - SML.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.3	0.3	0.3	0.33	0.29	20.24M
August 15, 2025	0.3	0.32	0.32	0.33	0.3	7.53M
August 14, 2025	0.3	0.32	0.32	0.33	0.27	13.88M
August 13, 2025	0.3	0.28	0.28	0.32	0.27	15.51M
August 12, 2025	0.32	0.3	0.3	0.32	0.28	18.09M
August 11, 2025	0.33	0.31	0.31	0.34	0.29	3.81M
August 08, 2025	0.33	0.32	0.32	0.33	0.3	1.4M
August 07, 2025	0.31	0.32	0.32	0.34	0.3	5.44M
August 06, 2025	0.3	0.32	0.32	0.34	0.3	6.36M
August 05, 2025	0.3	0.32	0.32	0.34	0.3	4.43M
August 04, 2025	0.33	0.32	0.32	0.34	0.3	2.91M
August 01, 2025	0.3	0.32	0.32	0.32	0.3	861,957
July 31, 2025	0.3	0.32	0.32	0.32	0.29	819,333
July 30, 2025	0.32	0.32	0.32	0.34	0.3	2.2M
July 29, 2025	0.32	0.32	0.32	0.34	0.3	3.72M
July 28, 2025	0.33	0.32	0.32	0.33	0.3	8.17M
July 25, 2025	0.31	0.32	0.32	0.33	0.3	2.01M
July 24, 2025	0.31	0.32	0.32	0.33	0.31	3.33M
July 23, 2025	0.3	0.32	0.32	0.34	0.3	1.8M
July 22, 2025	0.33	0.32	0.32	0.34	0.3	6.58M
July 21, 2025	0.32	0.29	0.29	0.34	0.29	10.34M
July 18, 2025	0.33	0.32	0.32	0.33	0.3	766,168
July 17, 2025	0.31	0.32	0.32	0.33	0.31	2.5M
July 16, 2025	0.32	0.32	0.32	0.33	0.3	22.11M
July 15, 2025	0.3	0.31	0.31	0.33	0.29	516,461
July 14, 2025	0.31	0.31	0.31	0.33	0.29	4.25M
July 11, 2025	0.34	0.32	0.32	0.34	0.3	5.7M
July 10, 2025	0.31	0.32	0.32	0.34	0.3	27.47M
July 09, 2025	0.32	0.31	0.31	0.33	0.29	9.26M
July 08, 2025	0.29	0.31	0.31	0.31	0.29	7.74M
July 07, 2025	0.31	0.31	0.31	0.32	0.28	6.25M
July 04, 2025	0.3	0.31	0.31	0.32	0.3	1.6M
July 03, 2025	0.3	0.31	0.31	0.32	0.28	17.89M
July 02, 2025	0.29	0.3	0.3	0.33	0.29	34.38M
July 01, 2025	0.32	0.31	0.31	0.32	0.29	12.53M
June 30, 2025	0.3	0.31	0.31	0.32	0.28	17.89M
June 27, 2025	0.3	0.3	0.3	0.31	0.28	7.07M
June 26, 2025	0.3	0.3	0.3	0.3	0.28	2.28M
June 25, 2025	0.3	0.3	0.3	0.31	0.28	5.15M
June 24, 2025	0.29	0.3	0.3	0.31	0.29	8.44M
June 23, 2025	0.3	0.3	0.3	0.3	0.28	1.33M
June 20, 2025	0.31	0.3	0.3	0.31	0.28	26.67M
June 19, 2025	0.29	0.3	0.31	0.31	0.27	15.85M
June 18, 2025	0.29	0.29	0.29	0.3	0.28	6.95M
June 17, 2025	0.29	0.29	0.29	0.3	0.27	17.98M
June 16, 2025	0.28	0.28	0.28	0.3	0.27	6.38M
June 13, 2025	0.28	0.29	0.29	0.29	0.28	816,119
June 12, 2025	0.28	0.29	0.29	0.3	0.28	5.91M
June 11, 2025	0.29	0.29	0.29	0.3	0.28	3.72M
June 10, 2025	0.29	0.29	0.29	0.3	0.28	328,567
June 09, 2025	0.3	0.29	0.29	0.3	0.28	7.92M
June 06, 2025	0.3	0.29	0.29	0.3	0.28	9.48M
June 05, 2025	0.3	0.29	0.29	0.3	0.29	392,129
June 04, 2025	0.3	0.28	0.28	0.3	0.28	22.61M
June 03, 2025	0.3	0.29	0.29	0.3	0.28	3.03M
June 02, 2025	0.28	0.29	0.29	0.3	0.28	2.09M
May 30, 2025	0.3	0.28	0.28	0.3	0.27	103,779
May 29, 2025	0.28	0.28	0.28	0.3	0.27	6.01M
May 28, 2025	0.27	0.28	0.28	0.3	0.27	10.56M
May 27, 2025	0.29	0.26	0.26	0.3	0.26	3.47M

Strategic Minerals Plc (SML.L) LSE