Stock listing

LSE:SWC Smarter Web Company PLC Share Price

Home listing (LSE) of Smarter Web Company PLC

Follow Smarter Web Company PLC into a list and get an email when it puts out news.

Share price · LSE:SWC

38.54p GBX (pence) -1.49 (-3.7%)

Close on Nov 2, 2026

Since Feb 3, 2026 -7.7% · daily closes, Feb 3, 2026 – Nov 2, 2026, adjusted for splits
Day range
37.82p – 41.99p GBX (pence)Nov 2, 2026
Volume
1.19M sharesNov 2, 2026
Market cap
£145.8M GBPAt the close on Nov 2, 2026 · price × 378.2M shares outstanding
Traded on an average day
£922,127 GBPMedian day 1.56M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Smarter Web Company PLC logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
LSE:SWC · Home38.54p GBX (pence)-1.49 (-3.7%)1,186,36541.78p41.99p37.82p40.03pClose on Nov 2, 2026
OTC:TSWCF$0.62 USD-0.07 (-10.1%)212,295$0.632$0.64$0.617$0.69Close on Oct 27, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · LSE:SWC · GBX (pence), adjusted for splits

DayCloseChange%OpenHighLowVolume
38.54p-1.49-3.7%41.78p41.99p37.82p1,186,365
40.03p-3.16-7.3%39.00p41.42p36.18p2,881,153
43.19p-0.815-1.9%44.00p44.00p41.60p1,108,886
44.00p-2.04-4.4%45.00p47.02p42.02p1,610,888
46.04p-1.205-2.6%47.00p47.99p45.19p918,029
47.25p-3.225-6.4%51.00p53.00p45.60p2,358,927
50.47p-0.18-0.4%53.00p53.00p49.30p920,801
50.65p-4.34-7.9%56.00p56.00p50.00p1,568,094
54.99p+1.94+3.7%55.17p55.50p51.75p1,804,670
53.05p-2.39-4.3%56.82p56.98p52.01p1,998,053
55.44p+2.60+4.9%52.00p56.99p52.00p1,090,015
52.84p-0.16-0.3%54.27p55.00p51.41p1,211,428
53.00p+1.60+3.1%50.00p53.97p48.02p2,281,447
51.40p-4.86-8.6%55.00p55.00p50.11p2,686,204
56.26p-5.41-8.8%62.50p63.18p55.15p1,799,406
61.67p-1.33-2.1%65.00p65.99p61.01p1,128,131
63.00p+2.31+3.8%63.03p64.64p59.49p1,843,330
60.69p-6.81-10.1%68.00p69.00p60.04p1,985,649
67.50p-2.00-2.9%70.31p71.98p62.02p2,913,624
69.50p-7.50-9.7%80.00p81.00p68.50p2,023,948
77.00p-3.00-3.8%78.00p81.94p73.85p2,706,344
80.00p+4.14+5.5%79.00p84.90p77.00p3,805,432
75.86p+7.22+10.5%71.91p76.00p71.00p2,407,205
68.64p-0.86-1.2%71.46p71.53p67.20p1,343,272
69.50p+3.49+5.3%68.00p72.00p65.56p2,290,205
66.01p+4.01+6.5%61.80p66.67p60.33p1,353,153
62.00p-1.00-1.6%64.00p67.97p60.09p1,561,000
63.00p+0.76+1.2%60.00p64.00p58.13p1,602,576
62.24p-4.96-7.4%68.00p71.82p54.01p4,308,357
67.20p-4.80-6.7%72.00p78.00p65.01p3,863,478
72.00p+19.02+35.9%56.00p74.99p55.00p8,667,543
52.98p+8.915+20.2%45.00p53.52p44.00p2,331,922
44.07p+1.665+3.9%41.00p46.00p41.00p1,489,235
42.40p+0.17+0.4%41.45p44.00p39.11p1,308,652
42.23p+2.43+6.1%39.72p44.00p38.41p2,582,383
39.80p+1.80+4.7%38.95p40.38p37.58p1,915,884
38.00p+4.85+14.6%32.12p38.75p32.12p2,261,219
33.15p-1.05-3.1%34.39p35.50p32.54p1,068,237
34.20p+0.40+1.2%34.00p35.67p32.92p918,489
33.80p-0.795-2.3%35.00p35.00p32.01p1,037,433
34.60p+1.955+6.0%33.15p34.89p31.05p1,415,024
32.64p+0.94+3.0%31.99p35.00p31.59p3,833,402
31.70p+0.20+0.6%31.50p33.00p30.01p1,442,792
31.50p-0.10-0.3%31.50p33.00p30.02p750,544
31.60p-0.90-2.8%32.51p32.95p30.01p1,915,478
32.50p+0.70+2.2%31.80p32.90p31.00p1,255,975
31.80p+0.115+0.4%32.75p32.75p30.06p2,245,242
31.69p-0.815-2.5%32.90p33.00p31.10p1,341,438
32.50p-2.75-7.8%36.00p36.00p31.10p4,804,244
35.25p+0.455+1.3%34.37p36.00p33.00p1,768,705
34.80p+3.295+10.5%34.00p37.00p32.51p3,535,550
31.50p+2.00+6.8%30.00p35.25p29.95p4,418,383
29.50p+0.80+2.8%29.00p30.00p28.01p855,871
28.70p0.000.0%28.14p29.00p28.10p335,528
28.70p+0.275+1.0%29.00p29.00p28.10p352,218
28.43p-0.28-1.0%29.00p30.00p28.39p615,807
28.71p-0.165-0.6%28.60p29.40p28.51p64,567
28.87p+0.215+0.8%28.58p29.92p28.58p334,668
28.66p-0.43-1.5%29.25p29.50p28.63p69,944
29.09p-0.115-0.4%29.00p30.50p28.92p466,830
29.20p+0.60+2.1%28.23p29.90p28.20p784,316
28.60p+0.010.0%29.30p29.65p28.21p309,016
28.59p+0.19+0.7%28.20p29.74p28.01p406,605
28.40p+0.10+0.4%28.25p29.00p28.04p445,842
28.30p-0.46-1.6%29.10p30.00p27.93p440,976
Ticker
LSE:SWC
Asset type
Stock
Exchange
LSE
Currency
GBX

What changed lately

Latest news

MORE Weekly Dividend: Preferred Dividend Rate 12%

Nov 3, 2026

Bitcoin Custody Arrangements

Nov 2, 2026

Closed 38.54p (-3.7%) on Nov 2, 2026

Board Update

Oct 28, 2026

Closed 44.00p (-4.4%) on Oct 28, 2026

Bitcoin Purchase

Oct 23, 2026

Closed 50.47p (-0.4%) on Oct 23, 2026

Ordinary and Preferred Shares ATM Update

Oct 22, 2026

Closed 50.65p (-7.9%) on Oct 22, 2026

First day of dealings in Preferred Shares

Oct 14, 2026

Closed 51.40p (-8.6%) on Oct 14, 2026

Subscription Agreement, Warrant Exercises & TVR

Oct 12, 2026

Closed 61.67p (-2.1%) on Oct 12, 2026

Results of Offer and Preferred Dividend timetable

Oct 12, 2026

Closed 61.67p (-2.1%) on Oct 12, 2026

Subscription Agreement Update - £2.2m Proceeds

Oct 5, 2026

Closed 77.00p (-3.8%) on Oct 5, 2026

Quarterly Investor Update

Oct 1, 2026

Closed 75.86p (+10.5%) on Oct 1, 2026

All Smarter Web Company PLC news

Financings

Read by 6ix AI from the company's releases

Decks

Smarter Web Company PLC on 6ix

News releases
67 in the last 12 months · 109 in all · newest Nov 3, 2026 · oldest 2025
Decks
3 decks · latest October 2026

Where Smarter Web Company PLC is listed

ListingExchangeCountryCurrency
LSE:SWC · Home listing · This pageLSEUnited KingdomGBX
Dusseldorf:3M8DusseldorfGermanyEUR
Turquoise:SWCLTurquoiseUnited KingdomGBX
LSE:MORELSEUnited KingdomGBX
OTC:TSWCFOTCUnited StatesUSD

Log in to ask 6ix AI your own questions about Smarter Web Company PLC.