Smartspace Software plc (SMRT.L) LSE

Currency In GBp

SMRT.L Historical Return

If you invested 1000 GBp in Smartspace Software plc (SMRT.L) 10 years ago, it would be worth 735.83 GBp as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 511.88 GBp. This corresponds to total returns of -26.42%, -48.81%, respectively, with annualized returns of -3.02%, -12.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMRT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 30, 2024	88.1	90	90	90	88.1	2,300
April 29, 2024	88.1	90	90	93.52	88.1	2,037
April 26, 2024	90	90	90	94	87.95	68,289
April 25, 2024	87.94	90	90	90	87.94	8,830
April 24, 2024	87.9	90	90	90	87.9	14,504
April 23, 2024	88	90	90	93.93	85	34,448
April 22, 2024	87.15	88	88	95	85	113,762
April 19, 2024	85	90	90	90	85	51
April 18, 2024	85.25	88	88	88	85.25	134,247
April 17, 2024	87.15	87.5	87.5	87.5	85	849
April 16, 2024	85	87.5	87.5	87.5	85	3,598
April 15, 2024	87.15	87.5	87.5	87.5	87.15	124
April 12, 2024	85	88	88	90	85	8,845
April 11, 2024	87.15	87.5	87.5	87.5	87.15	896
April 10, 2024	88	87.5	87.5	88	87	137,450
April 09, 2024	87	88	88	88.6	85	49,672
April 08, 2024	87.08	87.5	87.5	95	85	275,230
April 05, 2024	87	87.5	87.5	88	87	9,140
April 04, 2024	85	88	88	90	85	54,880
April 03, 2024	87	87.5	87.5	90	85	72,498
April 02, 2024	88.9	87.5	87.5	88.9	86.91	23,736
March 28, 2024	89	87.5	87.5	90	85	73,567
March 27, 2024	85.83	88	88	89	85	63,898
March 26, 2024	85.8	87	87	87.3	85	68,227
March 25, 2024	87	87	87	87	85	970,745
March 22, 2024	87	87.5	87.5	87.5	86	1.2M
March 21, 2024	87	87	87	90	85	285,592
March 20, 2024	86	87.5	87.5	87.5	85.78	171,250
March 19, 2024	87.5	87.5	87.5	87.5	85.71	32,446
March 18, 2024	85.55	87.5	87.5	87.5	85.55	245,588
March 15, 2024	85	86.5	86.5	90	80	326,358
March 14, 2024	82.75	86.5	86.5	87.9	82.75	261,746
March 13, 2024	77.43	75	75	80	71	71,136
March 12, 2024	80	75	75	80	70	145,201
March 11, 2024	63.5	59	59	79	59	70,513
March 08, 2024	60	65	65	65	60	6,443
March 07, 2024	68.9	65	65	68.9	65	10,000
March 06, 2024	63.52	65	65	65	60.01	14,352
March 05, 2024	65	65	65	65	65	0
March 04, 2024	70.5	65	65	70.5	65	15,774
March 01, 2024	70.5	75	75	75	70	47,736
February 29, 2024	70	75	75	75	70	535
February 28, 2024	70.5	75	75	75	70	16,222
February 27, 2024	70.5	75	75	75	68.1	29,669
February 26, 2024	73.6	75	75	80	72.5	12,001
February 23, 2024	73.3	75	75	80	73.3	28,285
February 22, 2024	80	75	75	80	75	40
February 21, 2024	78.1	75	75	78.1	74.2	16,906
February 20, 2024	76.35	75	75	76.5	70	19,319
February 19, 2024	75	77.5	77.5	79.9	70	95,189
February 16, 2024	80	80.5	80.5	82	75	114,288
February 15, 2024	77.75	78.5	78.5	81.65	73.5	61,816
February 14, 2024	80.66	78.5	78.5	80.66	75	60,255
February 13, 2024	82.9	81	81	82.9	80	16,414
February 12, 2024	81.25	82	82	85	80	41,273
February 09, 2024	84	82	82	84	80.25	73,334
February 08, 2024	80	83	83	85	80	96,687
February 07, 2024	80	83	83	85	80	10,304
February 06, 2024	82	83.5	83.5	83.5	82	46,111
February 05, 2024	80	82.5	82.5	85	80	37,642