Smoove plc (SMV.L) LSE

53.50

-0.5(-0.93%)

Updated at December 18, 2023 04:35PM

Currency In GBp

SMV.L Historical Return

If you invested 1000 GBp in Smoove plc (SMV.L) 10 years ago, it would be worth 849.21 GBp as of June 02, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 629.41 GBp. This corresponds to total returns of -15.08%, -37.06%, respectively, with annualized returns of -1.62%, -8.84%.

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

SMV.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2023	54	53.5	53.5	54	53.5	1,300
December 15, 2023	54	54	54	54	53.69	5,232
December 14, 2023	53	53.25	53.25	53.25	53	20,000
December 13, 2023	52	53.25	53.25	53.25	52	7
December 12, 2023	52.75	52.75	52.75	53.32	52.7	367,500
December 11, 2023	53	53.5	53.5	53.6	53	51,933
December 08, 2023	53.5	52.75	52.75	53.56	53	360,208
December 07, 2023	53.12	53.5	53.5	53.12	53.12	6,315
December 06, 2023	53.5	53.5	53.5	53.5	53.5	0
December 05, 2023	54	53.5	53.5	54	53	50,661
December 04, 2023	53.5	53.5	53.5	53.5	53.5	0
December 01, 2023	53.5	53.5	53.5	53.5	53.5	0
November 30, 2023	53	53.5	53.5	53.12	53	8,081
November 29, 2023	53.5	53.5	53.5	53.5	53.5	0
November 28, 2023	53	53.5	53.5	53.5	53	7,500
November 27, 2023	53.5	53.5	53.5	53.5	53.5	0
November 24, 2023	53.12	53.5	53.5	53.5	53.12	4,845
November 23, 2023	53	53.5	53.5	53.6	53	176,346
November 22, 2023	53.12	53.5	53.5	53.6	53.12	5,925
November 21, 2023	52.8	53.25	53.25	52.8	52.8	10,000
November 20, 2023	53.25	53.25	53.25	53.25	53.25	0
November 17, 2023	53.25	53.25	53.25	53.25	53.25	0
November 16, 2023	52.75	53.25	53.25	52.75	52.75	2,075
November 15, 2023	52.75	53.25	53.25	52.75	52.75	2,930
November 14, 2023	53.5	53.25	53.25	53.5	52.75	31,559
November 13, 2023	52.75	53	53	53	52.75	6,016
November 10, 2023	53.38	53	53	53.38	52.7	6,535
November 09, 2023	52.75	53	53	53.38	52.5	3,847
November 08, 2023	53	53	53	53.38	52.5	77,505
November 07, 2023	53.5	53.5	53.5	53.5	53.5	0
November 06, 2023	53	53.5	53.5	54	52.68	167,571
November 03, 2023	52.68	53.25	53.25	52.68	52.68	10,138
November 02, 2023	52.68	53.25	53.25	52.68	52.68	2,925
November 01, 2023	52.68	53.25	53.25	52.68	52.5	36,050
October 31, 2023	52.5	53.25	53.25	54	52.5	45,334
October 30, 2023	52	52.5	52.5	52	52	11
October 27, 2023	52.5	52.5	52.5	52.5	52.5	0
October 26, 2023	52.5	52.5	52.5	52.5	52.5	0
October 25, 2023	52.5	52.5	52.5	53	52	21,088
October 24, 2023	53	52.5	52.5	53	52	714,546
October 23, 2023	52	52.5	52.5	52.5	52	301,998
October 20, 2023	52.16	52.5	52.5	52.5	52.15	31,739
October 19, 2023	52.16	52.5	52.5	52.5	52.16	18,913
October 18, 2023	52	52.5	52.5	53	52	41,602
October 17, 2023	52.8	52.5	52.5	52.8	52.5	30,000
October 16, 2023	52.5	52.5	52.5	52.8	52	74,585
October 13, 2023	52	52.5	52.5	52.8	52	254,806
October 12, 2023	52	52.75	52.75	52.6	52	875,837
October 11, 2023	52	52.5	52.5	53	52	789,575
October 10, 2023	52	52.75	52.75	52.98	52	734,011
October 09, 2023	52	52	52	53	51.8	1.14M
October 06, 2023	52	52.25	52.25	52.5	52	2.28M
October 05, 2023	52	52	52	52.5	51.65	6.76M
October 04, 2023	42	44	44	42	42	20
October 03, 2023	43	44	44	45.2	42.7	5,483
October 02, 2023	42.7	44	44	42.7	42.7	1,157
September 29, 2023	44	44	44	44	44	0
September 28, 2023	45.4	44	44	45.8	45.4	3,186
September 27, 2023	42.7	44	44	45.52	42.7	10,092
September 26, 2023	43.08	44	44	43.08	42.7	4,349