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 10,000 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 8,750 GBp, while 1000 GBp invested 1 year ago would be worth 10,937.5 GBp. This corresponds to total returns of 900%, 775%, 993.75%, respectively, with annualized returns of 25.88%, 54.28%, 993.75%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.7 | 3.5 | 3.5 | 3.86 | 3.5 | 4.78M |
| July 30, 2026 | 3.75 | 3.8 | 3.8 | 3.8 | 3.5 | 6.66M |
| July 29, 2026 | 3.5 | 3.58 | 3.58 | 3.6 | 3.4 | 5.79M |
| July 28, 2026 | 3.7 | 3.5 | 3.5 | 3.8 | 3.4 | 6.34M |
| July 27, 2026 | 3.6 | 3.7 | 3.7 | 3.8 | 3.5 | 10.59M |
| July 23, 2026 | 3.4 | 3.35 | 3.35 | 3.5 | 3.2 | 21.14M |
| July 22, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.3 | 6.39M |
| July 21, 2026 | 3.45 | 3.6 | 3.6 | 3.6 | 3.4 | 6.6M |
| July 20, 2026 | 3.5 | 3.48 | 3.48 | 3.6 | 3.3 | 7.66M |
| July 17, 2026 | 3.65 | 3.5 | 3.5 | 3.7 | 3.4 | 11.62M |
| July 16, 2026 | 3.6 | 3.65 | 3.65 | 3.8 | 3.4 | 26.02M |
| July 15, 2026 | 3.85 | 3.7 | 3.7 | 3.9 | 3.6 | 8.35M |
| July 14, 2026 | 3.9 | 3.85 | 3.85 | 4 | 3.8 | 9.13M |
| July 13, 2026 | 4.05 | 4 | 4 | 4.2 | 3.8 | 10.59M |
| July 10, 2026 | 4.1 | 4.1 | 4.1 | 4.2 | 3.9 | 5.8M |
| July 09, 2026 | 3.9 | 4.1 | 4.1 | 4.2 | 3.8 | 6.01M |
| July 08, 2026 | 4.08 | 3.9 | 3.9 | 4.1 | 3.8 | 9.98M |
| July 07, 2026 | 4.25 | 4.05 | 4.05 | 4.4 | 4 | 6.48M |
| July 06, 2026 | 4.35 | 4.25 | 4.25 | 4.5 | 4.2 | 5.31M |
| July 03, 2026 | 4.39 | 4.36 | 4.36 | 4.6 | 4.2 | 11.73M |
| July 02, 2026 | 4.25 | 4.24 | 4.24 | 4.3 | 4 | 7.95M |
| July 01, 2026 | 4.4 | 4.25 | 4.25 | 4.6 | 4.2 | 8.01M |
| June 30, 2026 | 4 | 4.4 | 4.4 | 4.5 | 3.91 | 10.49M |
| June 29, 2026 | 4.05 | 4 | 4 | 4.1 | 3.8 | 9.98M |
| June 26, 2026 | 4 | 4.05 | 4.05 | 4.2 | 3.9 | 5.03M |
| June 25, 2026 | 4.05 | 4.02 | 4.02 | 4.2 | 3.8 | 22.81M |
| June 24, 2026 | 4.15 | 4.05 | 4.05 | 4.2 | 3.8 | 16.44M |
| June 23, 2026 | 4.42 | 4.16 | 4.16 | 4.6 | 4 | 23.8M |
| June 22, 2026 | 4.55 | 4.44 | 4.44 | 4.8 | 4.4 | 14.37M |
| June 19, 2026 | 4.85 | 4.9 | 4.9 | 4.9 | 4.5 | 9.22M |
| June 18, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.6 | 4.77M |
| June 17, 2026 | 4.95 | 4.9 | 4.9 | 5 | 4.8 | 5.31M |
| June 16, 2026 | 4.8 | 5 | 5 | 5 | 4.7 | 12.52M |
| June 15, 2026 | 4.6 | 4.8 | 4.8 | 4.9 | 4.52 | 9.34M |
| June 12, 2026 | 4.22 | 4.55 | 4.55 | 4.7 | 4.2 | 14.49M |
| June 11, 2026 | 4.3 | 4.3 | 4.3 | 4.4 | 4.1 | 8.16M |
| June 10, 2026 | 4.5 | 4.3 | 4.3 | 4.6 | 3.8 | 55.54M |
| June 09, 2026 | 4.65 | 4.5 | 4.5 | 4.8 | 4.46 | 18.53M |
| June 08, 2026 | 4.9 | 4.8 | 4.8 | 5 | 4.6 | 5.1M |
| June 05, 2026 | 4.85 | 4.9 | 4.9 | 5 | 4.7 | 12.85M |
| June 04, 2026 | 4.9 | 4.9 | 4.9 | 5 | 4.7 | 7.47M |
| June 03, 2026 | 5.05 | 4.82 | 4.82 | 5.2 | 4.8 | 16M |
| June 02, 2026 | 5.08 | 5.05 | 5.05 | 5.2 | 4.8 | 15.46M |
| 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 |
AD
