Strategic Minerals Plc (SML.L) LSE
5.05
+0.1(+2.02%)
Currency In GBp
- 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 12,750.75 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 10,200.6 GBp, while 1000 GBp invested 1 year ago would be worth 17,587.24 GBp. This corresponds to total returns of 1,175.08%, 920.06%, 1,658.72%, respectively, with annualized returns of 28.97%, 59.08%, 1,658.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SML.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.1 | 4.95 | 4.95 | 5.3 | 4.9 | 10.98M |
| May 29, 2026 | 4.9 | 5.1 | 5.1 | 5.5 | 4.8 | 25.67M |
| May 28, 2026 | 4.75 | 4.93 | 4.93 | 5.1 | 4.6 | 11.96M |
| May 27, 2026 | 5 | 4.8 | 4.8 | 5.1 | 4.6 | 10.31M |
| May 26, 2026 | 4.9 | 5 | 5 | 5.1 | 4.8 | 9.39M |
| May 22, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.6 | 6.86M |
| May 21, 2026 | 4.6 | 4.9 | 4.9 | 5 | 4.5 | 17.46M |
| May 20, 2026 | 5.1 | 4.6 | 4.6 | 5.1 | 4.4 | 64.77M |
| May 19, 2026 | 5 | 5.08 | 5.08 | 5.3 | 4.8 | 19.11M |
| May 18, 2026 | 5.6 | 5.1 | 5.1 | 5.8 | 4.9 | 25.58M |
| May 15, 2026 | 5.65 | 5.6 | 5.6 | 5.8 | 5.4 | 12.6M |
| May 14, 2026 | 5.85 | 5.9 | 5.9 | 6.1 | 5.5 | 7.75M |
| May 13, 2026 | 5.75 | 5.85 | 5.85 | 6 | 5.7 | 10.01M |
| May 12, 2026 | 5.8 | 5.75 | 5.75 | 6.2 | 5.6 | 20.75M |
| May 11, 2026 | 5.68 | 5.8 | 5.8 | 6.2 | 5.5 | 50.52M |
| May 08, 2026 | 4.83 | 5.6 | 5.6 | 5.7 | 4.6 | 45.96M |
| May 07, 2026 | 5.25 | 4.95 | 4.95 | 5.25 | 4.6 | 68.43M |
| May 06, 2026 | 5.5 | 5.2 | 5.2 | 5.8 | 5.1 | 30.01M |
| May 05, 2026 | 5.55 | 5.4 | 5.4 | 5.7 | 5.3 | 16.89M |
| May 01, 2026 | 5.6 | 5.5 | 5.5 | 5.7 | 5.3 | 16M |
| April 30, 2026 | 5.89 | 5.6 | 5.6 | 6 | 5.5 | 19.34M |
| April 29, 2026 | 5.85 | 5.89 | 5.89 | 6.1 | 5.7 | 9.68M |
| April 28, 2026 | 5.65 | 5.9 | 5.9 | 6 | 5.2 | 36.08M |
| April 27, 2026 | 6 | 5.65 | 5.65 | 6.4 | 5.5 | 56.33M |
| April 24, 2026 | 6.3 | 6 | 6 | 6.6 | 5.8 | 28.75M |
| April 23, 2026 | 6.35 | 6.3 | 6.3 | 6.8 | 5.9 | 53.17M |
| April 22, 2026 | 6.65 | 6.35 | 6.35 | 6.8 | 6.1 | 52.38M |
| April 21, 2026 | 6.92 | 6.7 | 6.7 | 7.1 | 6.4 | 43.66M |
| April 20, 2026 | 6.55 | 6.9 | 6.9 | 7.3 | 6.5 | 115.48M |
| April 17, 2026 | 6.28 | 6.5 | 6.5 | 6.7 | 6 | 65.77M |
| April 16, 2026 | 6 | 6.16 | 6.16 | 6.3 | 5.5 | 64.17M |
| April 15, 2026 | 5.2 | 5.8 | 5.8 | 6.1 | 5.2 | 72.71M |
| April 14, 2026 | 5.27 | 5.3 | 5.3 | 5.4 | 5 | 21.95M |
| April 13, 2026 | 4.95 | 5.2 | 5.2 | 5.3 | 4.5 | 26.51M |
| April 10, 2026 | 5.2 | 4.97 | 4.97 | 5.6 | 4.97 | 47.02M |
| April 09, 2026 | 4.55 | 5.15 | 5.15 | 5.4 | 4.48 | 52.03M |
| April 08, 2026 | 4.05 | 4.55 | 4.55 | 4.7 | 4 | 32.32M |
| April 07, 2026 | 3.95 | 4.2 | 4.2 | 4.3 | 3.8 | 38.4M |
| April 02, 2026 | 3.9 | 3.9 | 3.9 | 4.1 | 3.7 | 15.23M |
| April 01, 2026 | 3.9 | 4 | 4 | 4.3 | 3.8 | 16.84M |
| March 31, 2026 | 4.2 | 3.8 | 3.8 | 4.2 | 3.5 | 38.55M |
| March 30, 2026 | 4.2 | 4.1 | 4.1 | 4.5 | 4 | 22.64M |
| March 27, 2026 | 4.5 | 4.1 | 4.1 | 4.5 | 3.8 | 59.02M |
| March 26, 2026 | 5.3 | 4.4 | 4.4 | 5.7 | 4.2 | 74.28M |
| March 25, 2026 | 4.9 | 4.9 | 4.9 | 5.3 | 4.6 | 22.59M |
| March 24, 2026 | 5.2 | 4.82 | 4.82 | 5.6 | 4.6 | 52.58M |
| March 23, 2026 | 5.4 | 5.4 | 5.4 | 6.3 | 5.1 | 81.18M |
| March 20, 2026 | 5 | 5.45 | 5.45 | 5.6 | 4.9 | 48.27M |
| March 19, 2026 | 3.83 | 4.9 | 4.9 | 4.9 | 3.7 | 45.79M |
| March 18, 2026 | 4.1 | 4.2 | 4.2 | 4.5 | 4 | 21.33M |
| March 17, 2026 | 4 | 4.1 | 4.1 | 4.2 | 3.9 | 29.59M |
| March 16, 2026 | 3.8 | 3.9 | 3.9 | 4 | 3.7 | 12.6M |
| March 13, 2026 | 3.8 | 3.79 | 3.8 | 3.9 | 3.6 | 4.77M |
| March 12, 2026 | 3.6 | 3.8 | 3.8 | 3.9 | 3.4 | 11.38M |
| March 11, 2026 | 3.8 | 3.6 | 3.6 | 3.9 | 3.5 | 5.88M |
| March 10, 2026 | 3.9 | 3.8 | 3.8 | 4 | 3.7 | 18.3M |
| March 09, 2026 | 3.8 | 3.85 | 3.85 | 4 | 3.6 | 22.49M |
| March 06, 2026 | 3.7 | 3.8 | 3.8 | 4 | 3.5 | 23.1M |
| March 05, 2026 | 3.68 | 3.6 | 3.6 | 3.8 | 3.5 | 23.68M |
| March 04, 2026 | 3 | 3.4 | 3.4 | 3.5 | 2.9 | 13.86M |
