Sumitomo Mitsui Financial Group, Inc. (LON:0LAF)
London
· Delayed Price · Currency is GBP · Price in USD 18.54
-0.28 (-1.48%)
At close: Dec 3, 2025
LON:0LAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.04 | 19.12 | 18.95 | 18.95 | 18.95 | 0.72% | 633 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.82 | 18.82 | 18.82 | 1.48% | 2,187 |
| Dec 3, 2025 | 18.48 | 18.64 | 18.42 | 18.54 | 18.54 | -1.48% | 3,677 |
| Dec 2, 2025 | 18.67 | 18.99 | 18.41 | 18.82 | 18.82 | 1.89% | 2,477 |
| Dec 1, 2025 | 18.39 | 18.53 | 18.39 | 18.47 | 18.47 | 1.47% | 8,868 |
| Nov 28, 2025 | 18.22 | 18.26 | 18.02 | 18.20 | 18.20 | 1.80% | 3,003 |
| Nov 26, 2025 | 17.72 | 17.97 | 17.70 | 17.88 | 17.88 | 3.11% | 956 |
| Nov 25, 2025 | 16.95 | 17.37 | 16.95 | 17.34 | 17.34 | 0.87% | 627 |
| Nov 24, 2025 | 16.98 | 17.19 | 16.90 | 17.19 | 17.19 | 0.99% | 601 |
| Nov 21, 2025 | 16.95 | 17.02 | 16.85 | 17.02 | 17.02 | 0.66% | 1,053 |
| Nov 20, 2025 | 17.01 | 17.01 | 16.57 | 16.91 | 16.91 | -0.35% | 30,774 |
| Nov 19, 2025 | 16.97 | 17.02 | 16.83 | 16.97 | 16.97 | -0.01% | 1,276 |
| Nov 18, 2025 | 16.81 | 17.01 | 16.79 | 16.97 | 16.97 | -2.81% | 1,768 |
| Nov 17, 2025 | 17.44 | 17.54 | 17.38 | 17.46 | 17.46 | -0.28% | 2,762 |
| Nov 14, 2025 | 16.97 | 17.57 | 16.97 | 17.51 | 17.51 | 5.80% | 8,247 |
| Nov 13, 2025 | 16.82 | 16.82 | 16.54 | 16.55 | 16.55 | -1.08% | 1,650 |
| Nov 12, 2025 | 16.82 | 16.82 | 16.70 | 16.73 | 16.73 | 1.15% | 2,013 |
| Nov 11, 2025 | 16.29 | 16.59 | 16.29 | 16.54 | 16.54 | 0.24% | 375 |
| Nov 10, 2025 | 16.40 | 16.51 | 16.33 | 16.50 | 16.50 | 1.91% | 1,901 |
| Nov 7, 2025 | 16.49 | 16.50 | 16.15 | 16.19 | 16.19 | -1.35% | 1,207 |
| Nov 6, 2025 | 16.43 | 16.48 | 16.33 | 16.41 | 16.41 | 1.43% | 742 |
| Nov 5, 2025 | 16.00 | 16.19 | 15.94 | 16.18 | 16.18 | -0.19% | 841 |
| Nov 4, 2025 | 16.17 | 16.29 | 16.15 | 16.21 | 16.21 | -0.67% | 692 |
| Nov 3, 2025 | 16.31 | 16.34 | 16.27 | 16.32 | 16.32 | 0.51% | 420 |
| Oct 31, 2025 | 16.03 | 16.29 | 16.03 | 16.24 | 16.24 | -0.02% | 2,058 |
| Oct 30, 2025 | 16.08 | 16.31 | 16.08 | 16.24 | 16.24 | 0.71% | 1,464 |
| Oct 29, 2025 | 16.25 | 16.26 | 16.00 | 16.13 | 16.13 | -1.56% | 2,849 |
| Oct 28, 2025 | 16.20 | 16.40 | 16.16 | 16.38 | 16.38 | 1.74% | 1,299 |
| Oct 27, 2025 | 16.12 | 16.14 | 16.07 | 16.10 | 16.10 | 0.69% | 1,143 |
| Oct 24, 2025 | 15.85 | 16.02 | 15.85 | 15.99 | 15.99 | 0.13% | 990 |
| Oct 23, 2025 | 16.00 | 16.00 | 15.90 | 15.97 | 15.97 | - | 492 |
| Oct 22, 2025 | 16.02 | 16.06 | 15.97 | 15.97 | 15.97 | -1.29% | 1,121 |
| Oct 21, 2025 | 16.18 | 16.22 | 16.14 | 16.18 | 16.18 | -0.45% | 731 |
| Oct 20, 2025 | 16.18 | 16.29 | 16.18 | 16.25 | 16.25 | 3.17% | 3,911 |
| Oct 17, 2025 | 15.50 | 15.75 | 15.39 | 15.75 | 15.75 | -0.56% | 3,670 |
| Oct 16, 2025 | 15.93 | 16.00 | 15.83 | 15.84 | 15.84 | 0.99% | 3,231 |
| Oct 15, 2025 | 15.75 | 15.81 | 15.69 | 15.69 | 15.69 | 0.86% | 1,458 |
| Oct 14, 2025 | 15.42 | 15.57 | 15.19 | 15.55 | 15.55 | 1.50% | 2,487 |
| Oct 13, 2025 | 15.49 | 15.59 | 15.20 | 15.32 | 15.32 | 0.08% | 4,215 |
| Oct 10, 2025 | 15.71 | 15.79 | 15.28 | 15.31 | 15.31 | -4.67% | 5,238 |
| Oct 9, 2025 | 16.13 | 16.19 | 16.02 | 16.06 | 16.06 | -0.93% | 895 |
| Oct 8, 2025 | 16.34 | 16.34 | 16.20 | 16.21 | 16.21 | 0.44% | 4,949 |
| Oct 7, 2025 | 16.20 | 16.21 | 16.10 | 16.14 | 16.14 | -1.42% | 454 |
| Oct 6, 2025 | 16.01 | 16.42 | 16.01 | 16.37 | 16.37 | -1.20% | 2,058 |
| Oct 3, 2025 | 16.55 | 16.60 | 16.51 | 16.57 | 16.57 | 1.79% | 3,993 |
| Oct 2, 2025 | 16.37 | 16.37 | 16.22 | 16.28 | 16.28 | -0.98% | 2,233 |
| Oct 1, 2025 | 16.54 | 16.59 | 16.41 | 16.44 | 16.44 | -1.38% | 2,016 |
| Sep 30, 2025 | 16.88 | 16.88 | 16.63 | 16.67 | 16.67 | -1.13% | 1,306 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.85 | 16.86 | 16.86 | -1.18% | 1,610 |
| Sep 26, 2025 | 17.06 | 17.07 | 16.89 | 17.06 | 17.06 | 1.54% | 1,247 |