TwentyFour Select Monthly Income Ord (SMIF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 84.00 | 84.24 | 82.80 | 83.60 | 83.60 | 159,518 |
| 27 Jun 2024 | 83.80 | 84.26 | 83.10 | 83.80 | 83.80 | 425,775 |
| 26 Jun 2024 | 84.20 | 84.40 | 83.00 | 84.40 | 84.40 | 177,695 |
| 25 Jun 2024 | 83.60 | 84.40 | 83.00 | 83.80 | 83.80 | 427,661 |
| 24 Jun 2024 | 83.00 | 83.80 | 80.68 | 83.80 | 83.80 | 449,781 |
| 21 Jun 2024 | 83.60 | 83.80 | 83.00 | 83.80 | 83.80 | 662,592 |
| 20 Jun 2024 | 83.40 | 84.00 | 83.07 | 83.40 | 83.40 | 260,870 |
| 20 Jun 2024 | 0.5 Dividend | |||||
| 19 Jun 2024 | 84.28 | 84.28 | 83.40 | 83.80 | 83.30 | 326,879 |
| 18 Jun 2024 | 83.40 | 84.40 | 83.40 | 84.00 | 83.50 | 491,267 |
| 17 Jun 2024 | 83.98 | 84.30 | 83.40 | 83.90 | 83.40 | 899,076 |
| 14 Jun 2024 | 84.60 | 84.60 | 83.40 | 83.60 | 83.10 | 307,246 |
| 13 Jun 2024 | 83.80 | 84.50 | 83.60 | 83.80 | 83.30 | 287,943 |
| 12 Jun 2024 | 84.20 | 84.40 | 83.60 | 83.60 | 83.10 | 681,408 |
| 11 Jun 2024 | 83.80 | 84.60 | 83.00 | 83.60 | 83.10 | 388,287 |
| 10 Jun 2024 | 84.60 | 84.60 | 83.00 | 83.20 | 82.70 | 1,096,105 |
| 07 Jun 2024 | 84.00 | 84.60 | 83.00 | 84.00 | 83.50 | 227,380 |
| 06 Jun 2024 | 84.40 | 84.60 | 83.00 | 83.60 | 83.10 | 883,255 |
| 05 Jun 2024 | 84.40 | 84.40 | 83.00 | 84.40 | 83.90 | 424,070 |
| 04 Jun 2024 | 84.20 | 84.60 | 83.59 | 84.00 | 83.50 | 383,558 |
| 03 Jun 2024 | 83.80 | 84.60 | 83.21 | 83.80 | 83.30 | 849,587 |
| 31 May 2024 | 83.80 | 83.92 | 83.20 | 83.80 | 83.30 | 289,761 |
| 30 May 2024 | 83.20 | 84.40 | 83.20 | 83.20 | 82.70 | 360,610 |
| 29 May 2024 | 83.80 | 84.40 | 83.00 | 83.80 | 83.30 | 448,459 |
| 28 May 2024 | 83.60 | 83.80 | 82.80 | 83.20 | 82.70 | 760,034 |
| 24 May 2024 | 83.80 | 83.80 | 82.80 | 83.80 | 83.30 | 282,532 |
| 23 May 2024 | 84.00 | 84.20 | 83.20 | 83.60 | 83.10 | 367,598 |
| 22 May 2024 | 83.60 | 84.40 | 83.15 | 83.80 | 83.30 | 588,898 |
| 21 May 2024 | 84.20 | 84.20 | 83.00 | 84.20 | 83.70 | 440,489 |
| 20 May 2024 | 83.60 | 84.00 | 82.60 | 83.60 | 83.10 | 428,036 |
| 17 May 2024 | 82.60 | 84.00 | 82.60 | 83.00 | 82.50 | 451,673 |
| 16 May 2024 | 82.60 | 84.00 | 82.60 | 83.20 | 82.70 | 224,953 |
| 16 May 2024 | 0.005 Dividend | |||||
| 15 May 2024 | 83.20 | 84.00 | 82.80 | 84.00 | 83.49 | 1,027,930 |
| 14 May 2024 | 83.00 | 84.20 | 82.80 | 83.60 | 83.10 | 756,221 |
| 13 May 2024 | 82.20 | 84.20 | 82.20 | 83.20 | 82.70 | 1,573,408 |
| 10 May 2024 | 83.20 | 83.20 | 82.40 | 82.80 | 82.30 | 412,616 |
| 09 May 2024 | 83.20 | 83.20 | 82.00 | 82.60 | 82.10 | 687,045 |
| 08 May 2024 | 83.20 | 83.20 | 82.00 | 82.60 | 82.10 | 528,793 |
| 07 May 2024 | 83.20 | 83.20 | 82.20 | 82.80 | 82.30 | 483,883 |
| 03 May 2024 | 82.40 | 83.20 | 80.60 | 82.60 | 82.10 | 830,455 |
| 02 May 2024 | 82.00 | 82.95 | 82.00 | 82.40 | 81.90 | 262,990 |
| 01 May 2024 | 82.40 | 82.60 | 82.60 | 82.50 | 82.00 | 573,326 |
| 30 Apr 2024 | 82.60 | 83.00 | 81.20 | 82.40 | 81.90 | 851,355 |
| 29 Apr 2024 | 82.60 | 82.60 | 81.00 | 82.00 | 81.51 | 693,612 |
| 26 Apr 2024 | 81.80 | 82.60 | 81.40 | 82.00 | 81.51 | 315,952 |
| 25 Apr 2024 | 81.80 | 83.00 | 81.60 | 81.60 | 81.11 | 677,715 |
| 24 Apr 2024 | 82.80 | 83.00 | 81.80 | 82.00 | 81.51 | 266,630 |
| 23 Apr 2024 | 82.60 | 82.60 | 81.73 | 82.20 | 81.70 | 535,393 |
| 22 Apr 2024 | 82.40 | 82.80 | 81.60 | 81.80 | 81.31 | 225,574 |
| 19 Apr 2024 | 81.80 | 83.20 | 81.60 | 82.40 | 81.90 | 669,153 |
| 18 Apr 2024 | 83.00 | 83.20 | 81.70 | 83.00 | 82.50 | 391,654 |
| 18 Apr 2024 | 0.0075 Dividend | |||||
| 17 Apr 2024 | 83.40 | 83.60 | 81.80 | 82.70 | 82.19 | 491,575 |
| 16 Apr 2024 | 82.60 | 83.43 | 80.00 | 82.00 | 81.50 | 526,671 |
| 15 Apr 2024 | 83.40 | 83.40 | 82.25 | 83.00 | 82.49 | 917,936 |
| 12 Apr 2024 | 83.00 | 83.40 | 82.20 | 83.00 | 82.49 | 657,163 |
| 11 Apr 2024 | 83.20 | 84.20 | 82.20 | 82.60 | 82.09 | 656,643 |
| 10 Apr 2024 | 82.60 | 83.80 | 82.60 | 83.20 | 82.69 | 543,556 |
| 09 Apr 2024 | 83.60 | 83.80 | 82.60 | 83.30 | 82.79 | 446,310 |
| 08 Apr 2024 | 83.60 | 83.60 | 81.60 | 83.00 | 82.49 | 954,282 |
| 05 Apr 2024 | 82.40 | 83.60 | 81.40 | 82.60 | 82.09 | 298,169 |
| 04 Apr 2024 | 83.40 | 83.60 | 81.61 | 82.90 | 82.39 | 325,397 |
| 03 Apr 2024 | 84.00 | 84.00 | 82.40 | 83.00 | 82.49 | 296,184 |
| 02 Apr 2024 | 83.80 | 85.80 | 82.40 | 83.20 | 82.69 | 587,082 |
| 28 Mar 2024 | 83.60 | 84.00 | 82.00 | 83.10 | 82.59 | 439,476 |
| 27 Mar 2024 | 82.20 | 83.80 | 81.80 | 82.10 | 81.60 | 727,706 |
| 26 Mar 2024 | 82.60 | 83.12 | 81.80 | 82.40 | 81.90 | 456,876 |
| 25 Mar 2024 | 81.40 | 83.20 | 81.40 | 81.40 | 80.90 | 297,650 |
| 22 Mar 2024 | 82.40 | 83.80 | 81.40 | 82.00 | 81.50 | 461,230 |
| 21 Mar 2024 | 82.00 | 82.60 | 81.00 | 81.60 | 81.10 | 436,299 |
| 21 Mar 2024 | 0.005 Dividend | |||||
| 20 Mar 2024 | 82.40 | 83.40 | 82.00 | 82.40 | 81.89 | 452,647 |
| 19 Mar 2024 | 83.00 | 83.40 | 81.60 | 82.00 | 81.49 | 758,167 |
| 18 Mar 2024 | 81.80 | 83.00 | 81.00 | 81.80 | 81.29 | 357,830 |
| 15 Mar 2024 | 81.60 | 83.00 | 80.90 | 81.00 | 80.50 | 807,699 |
| 14 Mar 2024 | 82.40 | 82.80 | 81.40 | 82.20 | 81.69 | 381,770 |
| 13 Mar 2024 | 81.80 | 82.80 | 81.40 | 82.00 | 81.49 | 522,630 |
| 12 Mar 2024 | 82.20 | 82.40 | 81.47 | 82.40 | 81.89 | 327,578 |
| 11 Mar 2024 | 82.20 | 82.40 | 81.28 | 82.00 | 81.49 | 346,827 |
| 08 Mar 2024 | 81.20 | 82.40 | 81.00 | 81.80 | 81.29 | 221,132 |
| 07 Mar 2024 | 81.60 | 82.20 | 80.80 | 81.80 | 81.29 | 288,693 |
| 06 Mar 2024 | 81.00 | 81.80 | 80.82 | 81.20 | 80.70 | 215,434 |
| 05 Mar 2024 | 80.80 | 81.80 | 80.80 | 81.00 | 80.50 | 352,725 |
| 04 Mar 2024 | 80.80 | 81.80 | 80.00 | 80.40 | 79.90 | 806,648 |
| 01 Mar 2024 | 80.20 | 81.80 | 80.20 | 80.80 | 80.30 | 643,799 |
| 29 Feb 2024 | 82.20 | 82.20 | 77.37 | 80.20 | 79.70 | 325,754 |
| 28 Feb 2024 | 82.20 | 82.20 | 80.60 | 80.60 | 80.10 | 162,821 |
| 27 Feb 2024 | 80.80 | 82.20 | 80.00 | 80.80 | 80.30 | 454,909 |
| 26 Feb 2024 | 80.60 | 82.20 | 80.00 | 80.60 | 80.10 | 590,526 |
| 23 Feb 2024 | 81.20 | 82.20 | 80.00 | 81.20 | 80.70 | 284,676 |
| 22 Feb 2024 | 81.80 | 82.40 | 80.40 | 80.80 | 80.30 | 600,285 |
| 21 Feb 2024 | 80.40 | 81.80 | 80.40 | 80.40 | 79.90 | 379,851 |
| 20 Feb 2024 | 80.80 | 81.80 | 80.80 | 80.80 | 80.30 | 137,998 |
| 19 Feb 2024 | 81.00 | 82.20 | 80.80 | 81.30 | 80.80 | 364,663 |
| 16 Feb 2024 | 80.80 | 81.80 | 80.80 | 80.80 | 80.30 | 334,745 |
| 15 Feb 2024 | 81.80 | 81.80 | 80.79 | 80.80 | 80.30 | 301,172 |
| 15 Feb 2024 | 0.005 Dividend | |||||
| 14 Feb 2024 | 80.80 | 82.00 | 80.20 | 80.40 | 79.90 | 896,711 |
| 13 Feb 2024 | 82.20 | 82.20 | 80.60 | 81.00 | 80.49 | 478,264 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.