LSE · SWC · stock
The Smarter Web Company Plc (SWC) stock price history
Every LSE trading session of The Smarter Web Company Plc from Feb 3, 2026 to Nov 13, 2026: 195 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.
SWC adjusted close, 2026 to 2026
- £0.8000
- All time high, 2026
- £0.8490
- 52 week high, £0.2400 low
- 195
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
SWC key facts
- The Smarter Web Company Plc (SWC) closed at £0.3642 on Nov 13, 2026 on LSE.
- SWC's all time high close is £0.8000, set on Oct 2, 2026; its all time low close is £0.2502 on Jun 30, 2026.
- SWC's 52 week range is £0.2400 to £0.8490.
- SWC's deepest drawdown was -57.1% from Oct 2, 2026 to Nov 10, 2026.
- DataCedar holds 195 daily sessions of SWC history from Feb 3, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWC price chart, 2026 to 2026
SWC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.3% |
| 3 months | +26.9% |
| 6 months | -1.0% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 3, 2026 | -12.8% |
SWC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.8000 on Oct 2, 2026
- All time low close
- £0.2502 on Jun 30, 2026
- 52 week high
- £0.8490 on Oct 2, 2026
- 52 week low
- £0.2400 on Jun 29, 2026
- Deepest drawdown
- -57.1% from Oct 2, 2026 to Nov 10, 2026, not yet recovered
- Best single session
- +35.9% on Sep 21, 2026
- Worst single session
- -20.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 94.0%
- Sessions closing higher, 1 year
- 43%
SWC 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. 2026 starts on Feb 3, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4300 | £0.8490 | £0.2400 | £0.3642 | n/a | 296.1M | 195 |
SWC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.3642 | -9.0% |
| October 2026 | £0.4003 | -41.7% |
| September 2026 | £0.6864 | +111.2% |
| August 2026 | £0.3250 | +13.0% |
| July 2026 | £0.2876 | +14.9% |
| June 2026 | £0.2502 | -18.0% |
| May 2026 | £0.3050 | -13.4% |
| April 2026 | £0.3520 | +30.9% |
| March 2026 | £0.2690 | -15.0% |
| February 2026 | £0.3166 | n/a |
About the SWC data
Daily bars. 195 sessions from Feb 3, 2026 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 12, 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 Feb 3, 2026, 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%3ASWC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
SWC share price history
