LSE · SML · stock
Strategic Minerals Plc (SML) stock price history
Every LSE trading session of Strategic Minerals Plc from Jul 26, 2004 to Nov 13, 2026: 4,166 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SML adjusted close, 2004 to 2026
- £1.34
- All time high, 2008
- £0.0730
- 52 week high, £0.0095 low
- 4,166
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SML key facts
- Strategic Minerals Plc (SML) closed at £0.0455 on Nov 13, 2026 on LSE.
- SML's all time high close is £1.34, set on Apr 22, 2008; its all time low close is £0.0009 on Feb 22, 2016.
- SML's 52 week range is £0.0095 to £0.0730.
- SML returned +184.4% over the year to Nov 13, 2026 and +1,113% over five years.
- Over ten years SML returned +792%, +24.5% a year compounded.
- SML's deepest drawdown was -99.9% from Apr 22, 2008 to Feb 22, 2016.
- DataCedar holds 4,166 daily sessions of SML history from Jul 26, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SML price chart, 2004 to 2026
SML returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.2% |
| 3 months | -4.8% |
| 6 months | -22.2% |
| Year to date | +219.3% |
| 1 year | +184.4% |
| 3 years | +4,074% |
| 5 years | +1,113% |
| 10 years | +792.2% |
| Since Jul 26, 2004 | -92.4% |
| Compound annual growth, 22.3 years | -10.9% |
SML records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.34 on Apr 22, 2008
- All time low close
- £0.0009 on Feb 22, 2016
- 52 week high
- £0.0730 on Apr 20, 2026
- 52 week low
- £0.0095 on Dec 2, 2025
- Deepest drawdown
- -99.9% from Apr 22, 2008 to Feb 22, 2016, not yet recovered
- Best single session
- +69.6% on Jun 10, 2011
- Worst single session
- -60.3% on Jun 8, 2011
- Volatility, 1 year annualised
- 92.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, +470%
- Worst calendar year
- 2014, -79%
SML price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Jul 26, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0142 | £0.0730 | £0.0125 | £0.0455 | +219.3% | 4.5B | 216 |
| 2025 | £0.0025 | £0.0195 | £0.0017 | £0.0142 | +470.0% | 4.2B | 237 |
| 2024 | £0.0010 | £0.0034 | £0.0008 | £0.0025 | +150.0% | 810.5M | 205 |
| 2023 | £0.0025 | £0.0040 | £0.0008 | £0.0010 | -60.0% | 804.5M | 227 |
| 2022 | £0.0030 | £0.0045 | £0.0020 | £0.0025 | -16.7% | 791.2M | 203 |
| 2021 | £0.0040 | £0.0070 | £0.0020 | £0.0030 | -25.0% | 2.3B | 213 |
| 2020 | £0.0068 | £0.0095 | £0.0030 | £0.0040 | -40.7% | 1.8B | 196 |
| 2019 | £0.0127 | £0.0208 | £0.0050 | £0.0068 | -48.1% | 1.3B | 217 |
| 2018 | £0.0220 | £0.0237 | £0.0110 | £0.0130 | -38.8% | 1.3B | 230 |
| 2017 | £0.0045 | £0.0370 | £0.0040 | £0.0213 | +400.0% | 4.4B | 246 |
| 2016 | £0.0023 | £0.0119 | £0.0007 | £0.0043 | +63.5% | 5.3B | 230 |
| 2015 | £0.0030 | £0.0074 | £0.0020 | £0.0026 | -25.7% | 1.5B | 189 |
| 2014 | £0.0151 | £0.0284 | £0.0025 | £0.0035 | -78.8% | 909.2M | 184 |
| 2013 | £0.0414 | £0.0699 | £0.0100 | £0.0165 | -59.3% | 581.7M | 222 |
| 2012 | £0.0900 | £0.1225 | £0.0330 | £0.0405 | -54.4% | 82M | 185 |
| 2011 | £0.1700 | £0.1700 | £0.0500 | £0.0888 | -47.8% | 53.5M | 222 |
| 2010 | £0.1700 | £0.1700 | £0.1700 | £0.1700 | -19.0% | 0 | 1 |
| 2009 | £0.1992 | £0.2700 | £0.1400 | £0.2100 | -17.6% | 47.6K | 20 |
| 2008 | £1.08 | £1.34 | £0.2500 | £0.2550 | -76.6% | 1.6M | 163 |
| 2007 | £0.9438 | £1.21 | £0.7900 | £1.09 | +15.5% | 6.6M | 158 |
| 2006 | £0.8055 | £1.17 | £0.7852 | £0.9438 | +20.4% | 2.7M | 154 |
| 2005 | £0.5188 | £1.16 | £0.4800 | £0.7837 | +51.1% | 5.1M | 153 |
| 2004 | £0.6150 | £0.6200 | £0.4800 | £0.5188 | n/a | 209.9K | 95 |
SML monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0455 | -7.1% |
| October 2026 | £0.0490 | -20.3% |
| September 2026 | £0.0615 | +13.9% |
| August 2026 | £0.0540 | +54.3% |
| July 2026 | £0.0350 | -20.5% |
| June 2026 | £0.0440 | -13.7% |
| May 2026 | £0.0510 | -8.9% |
| April 2026 | £0.0560 | +47.4% |
| March 2026 | £0.0380 | +8.6% |
| February 2026 | £0.0350 | +66.7% |
| January 2026 | £0.0210 | +47.4% |
| December 2025 | £0.0142 | +14.0% |
About the SML data
Daily bars. 4,166 sessions from Jul 26, 2004 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ASML/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SML share price history
