Strategic Minerals plc (SML.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SML.L Historical Return
If you invested 1000 GBp in Strategic Minerals Plc (SML.L) 10 years ago, it would be worth 9,569.89 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 11,866.67 GBp, while 1000 GBp invested 1 year ago would be worth 2,696.97 GBp. This corresponds to total returns of 856.99%, 1,086.67%, 169.7%, respectively, with annualized returns of 25.34%, 63.96%, 169.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SML.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.55 | 4.55 | 4.55 | 4.7 | 4.5 | 3.71M |
| November 10, 2026 | 4.7 | 4.55 | 4.55 | 4.8 | 4.5 | 7.52M |
| November 09, 2026 | 4.75 | 4.7 | 4.7 | 4.9 | 4.6 | 6.74M |
| November 06, 2026 | 4.95 | 4.75 | 4.75 | 5 | 4.6 | 4.8M |
| November 05, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.8 | 5.38M |
| November 04, 2026 | 4.9 | 4.85 | 4.85 | 5 | 4.8 | 11.59M |
| November 03, 2026 | 4.95 | 4.99 | 4.99 | 5 | 4.8 | 6.05M |
| November 02, 2026 | 4.9 | 4.98 | 4.98 | 5.1 | 4.8 | 2.24M |
| October 30, 2026 | 5.1 | 4.9 | 4.9 | 5.2 | 4.8 | 3.64M |
| October 29, 2026 | 5.3 | 5.18 | 5.18 | 5.4 | 5 | 3.59M |
| October 28, 2026 | 5.05 | 5.3 | 5.3 | 5.4 | 5 | 3.48M |
| October 27, 2026 | 4.9 | 5.05 | 5.05 | 5.1 | 4.7 | 7.1M |
| October 26, 2026 | 4.8 | 4.9 | 4.9 | 5 | 4.6 | 8.09M |
| October 23, 2026 | 4.9 | 4.8 | 4.8 | 5 | 4.5 | 12.67M |
| October 22, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.7 | 10.18M |
| October 21, 2026 | 5 | 4.9 | 4.9 | 5.1 | 4.8 | 10.18M |
| October 20, 2026 | 5.2 | 4.95 | 4.95 | 5.3 | 4.8 | 9.05M |
| October 19, 2026 | 5.24 | 5.2 | 5.2 | 5.4 | 5.1 | 3.2M |
| October 16, 2026 | 5.15 | 5.3 | 5.3 | 5.4 | 5.1 | 5.13M |
| October 15, 2026 | 5.3 | 5.15 | 5.15 | 5.4 | 5.03 | 6.03M |
| October 14, 2026 | 5.3 | 5.2 | 5.2 | 5.4 | 5 | 9.32M |
| October 13, 2026 | 5.5 | 5.3 | 5.3 | 5.7 | 5.1 | 7.4M |
| October 12, 2026 | 5.5 | 5.5 | 5.5 | 5.7 | 5.3 | 4.38M |
| October 09, 2026 | 5.05 | 5.45 | 5.45 | 5.6 | 5 | 14.23M |
| October 08, 2026 | 5.5 | 5.05 | 5.05 | 5.5 | 5 | 12.97M |
| October 07, 2026 | 5.7 | 5.4 | 5.4 | 5.7 | 5.33 | 7.75M |
| October 06, 2026 | 5.79 | 5.6 | 5.6 | 5.8 | 5.4 | 11.64M |
| October 05, 2026 | 5.9 | 5.7 | 5.7 | 6.1 | 5.5 | 18.4M |
| October 02, 2026 | 6.1 | 5.82 | 5.82 | 6.1 | 5.8 | 8.77M |
| October 01, 2026 | 6.15 | 6 | 6 | 6.3 | 5.8 | 19.61M |
| September 30, 2026 | 6.45 | 6.15 | 6.15 | 6.6 | 6 | 26.2M |
| September 29, 2026 | 6 | 6.4 | 6.4 | 6.7 | 5.7 | 33.08M |
| September 28, 2026 | 5.38 | 6 | 6 | 6.2 | 5.38 | 41.89M |
| September 25, 2026 | 5.11 | 5.25 | 5.25 | 5.3 | 5 | 5.27M |
| September 24, 2026 | 5 | 5.2 | 5.2 | 5.29 | 4.9 | 11.72M |
| September 23, 2026 | 5 | 5 | 5 | 5.1 | 4.9 | 4.57M |
| September 22, 2026 | 5.07 | 5.12 | 5.12 | 5.2 | 4.9 | 5.53M |
| September 21, 2026 | 5.04 | 5.05 | 5.05 | 5.2 | 4.9 | 5.49M |
| September 18, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 4.9 | 10.24M |
| September 17, 2026 | 4.75 | 4.9 | 4.9 | 5 | 4.7 | 21.13M |
| September 16, 2026 | 4.75 | 4.7 | 4.7 | 4.8 | 4.6 | 8.12M |
| September 15, 2026 | 4.8 | 4.75 | 4.75 | 4.9 | 4.7 | 6.9M |
| September 11, 2026 | 5.1 | 5 | 5 | 5.2 | 4.9 | 7.41M |
| September 10, 2026 | 5.1 | 5.1 | 5.1 | 5.2 | 5 | 7.1M |
| September 09, 2026 | 5 | 5.28 | 5.28 | 5.28 | 4.9 | 10.58M |
| September 08, 2026 | 5.2 | 5 | 5 | 5.3 | 4.9 | 15.72M |
| September 07, 2026 | 5.22 | 5.2 | 5.2 | 5.4 | 5.1 | 8.27M |
| September 04, 2026 | 5.4 | 5.2 | 5.2 | 5.44 | 5 | 23.72M |
| September 03, 2026 | 5.56 | 5.4 | 5.4 | 5.7 | 5.3 | 8.02M |
| September 02, 2026 | 5.9 | 5.5 | 5.5 | 6 | 5.3 | 27.91M |
| September 01, 2026 | 5.45 | 5.95 | 5.95 | 6 | 5.4 | 35.42M |
| August 28, 2026 | 5.2 | 5.4 | 5.4 | 5.48 | 5.1 | 12.12M |
| August 27, 2026 | 5.2 | 5.2 | 5.2 | 5.4 | 5.1 | 9.11M |
| August 26, 2026 | 5 | 5.22 | 5.22 | 5.3 | 4.9 | 17.01M |
| August 25, 2026 | 4.76 | 5 | 5 | 5.1 | 4.6 | 11.83M |
| August 24, 2026 | 4.6 | 4.7 | 4.7 | 4.8 | 4.5 | 6.61M |
| August 21, 2026 | 4.4 | 4.7 | 4.7 | 4.8 | 4.3 | 13.83M |
| August 20, 2026 | 4.65 | 4.4 | 4.4 | 4.7 | 4.3 | 14.8M |
| August 19, 2026 | 4.75 | 4.65 | 4.65 | 4.8 | 4.6 | 7.67M |
| August 18, 2026 | 4.9 | 4.77 | 4.77 | 5 | 4.7 | 6.42M |
AD
