SVM UK Emerging Ord (SVM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:09PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 65.00 | 63.00 | 63.00 | 65.00 | 65.00 | 3,141 |
| Apr 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 24, 2024 | 65.00 | 65.92 | 65.92 | 65.00 | 65.00 | 22,618 |
| Apr 23, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 22, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 19, 2024 | 65.00 | 65.96 | 65.96 | 65.00 | 65.00 | 3,032 |
| Apr 18, 2024 | 65.00 | 63.00 | 63.00 | 65.00 | 65.00 | 8,000 |
| Apr 17, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 16, 2024 | 65.00 | 63.50 | 63.00 | 65.00 | 65.00 | 15,000 |
| Apr 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Apr 11, 2024 | 64.50 | 65.60 | 65.60 | 64.50 | 64.50 | 1,500 |
| Apr 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 09, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Apr 08, 2024 | 62.50 | 63.60 | 63.60 | 63.50 | 63.50 | 8,000 |
| Apr 05, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 04, 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 2,682 |
| Apr 03, 2024 | 61.50 | 62.60 | 62.60 | 62.50 | 62.50 | 8,350 |
| Apr 02, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 28, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 27, 2024 | 61.50 | 62.60 | 62.60 | 61.50 | 61.50 | 5,000 |
| Mar 26, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 25, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 22, 2024 | 61.50 | 62.70 | 62.70 | 61.50 | 61.50 | 13,000 |
| Mar 21, 2024 | 61.50 | 59.25 | 59.25 | 61.50 | 61.50 | 20,426 |
| Mar 20, 2024 | 62.50 | 59.25 | 59.25 | 61.50 | 61.50 | 30,000 |
| Mar 19, 2024 | 62.50 | 60.50 | 60.00 | 62.50 | 62.50 | 50,085 |
| Mar 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 14, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 12, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 08, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 07, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 06, 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 4,000 |
| Mar 05, 2024 | 63.50 | 61.00 | 61.00 | 62.50 | 62.50 | 2,000 |
| Mar 04, 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 10,000 |
| Mar 01, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 28, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 27, 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 8,000 |
| Feb 26, 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 2 |
| Feb 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 22, 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 1,903 |
| Feb 21, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 19, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 16, 2024 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 3,000 |
| Feb 15, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 14, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 13, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 12, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 09, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 08, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 07, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Feb 06, 2024 | 64.50 | 61.00 | 61.00 | 63.50 | 63.50 | 9,328 |
| Feb 05, 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 10,000 |
| Feb 02, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Feb 01, 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 5,000 |
| Jan 31, 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 5,058 |
| Jan 30, 2024 | 64.50 | 62.25 | 62.25 | 64.50 | 64.50 | 3,500 |
| Jan 29, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 26, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 25, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 24, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 22, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 19, 2024 | 64.50 | 66.50 | 66.50 | 64.50 | 64.50 | 5,000 |
| Jan 18, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 17, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 16, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 12, 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 5,494 |
| Jan 11, 2024 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | 10,000 |
| Jan 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 09, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 08, 2024 | 64.50 | 66.50 | 66.50 | 64.50 | 64.50 | 150 |
| Jan 05, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 04, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 03, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 02, 2024 | 63.50 | 65.50 | 65.00 | 64.50 | 64.50 | 10,000 |
| Dec 29, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 28, 2023 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | 5,000 |
| Dec 27, 2023 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | 5,000 |
| Dec 22, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 21, 2023 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 10,000 |
| Dec 20, 2023 | 63.50 | 65.00 | 61.00 | 63.50 | 63.50 | 3,356 |
| Dec 19, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 18, 2023 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | 2,400 |
| Dec 15, 2023 | 63.50 | 63.45 | 63.40 | 63.50 | 63.50 | 17,800 |
| Dec 14, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 13, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 12, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 11, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 08, 2023 | 63.50 | 61.00 | 61.00 | 63.50 | 63.50 | 1,507 |
| Dec 07, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 06, 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Dec 05, 2023 | 63.50 | 63.45 | 63.45 | 63.50 | 63.50 | 5,000 |
| Dec 04, 2023 | 63.50 | 64.00 | 64.00 | 63.50 | 63.50 | 15,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.