Smiths News PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	57.200	59.800	56.600	57.200	45.359	339,013
2024-08-29	58.400	58.400	57.200	57.600	45.677	66,349
2024-08-28	56.600	58.000	56.600	58.000	45.994	222,733
2024-08-27	57.200	59.800	57.200	58.000	45.994	64,270
2024-08-23	57.200	59.400	56.600	57.800	45.835	199,371
2024-08-22	57.200	58.000	56.400	58.000	45.994	81,504
2024-08-21	57.800	58.200	56.400	57.000	45.201	183,830
2024-08-20	57.400	59.800	56.200	58.000	45.994	200,031
2024-08-19	57.000	58.800	57.000	58.800	46.628	117,655
2024-08-16	56.600	57.800	56.400	57.200	45.359	162,066
2024-08-15	56.400	58.200	56.400	58.000	45.994	95,892
2024-08-14	57.000	58.760	57.000	58.000	45.994	37,029
2024-08-13	58.000	58.600	57.200	58.000	45.994	45,030
2024-08-12	58.600	59.800	57.250	58.400	46.311	144,753
2024-08-09	58.400	58.709	57.200	57.400	45.518	281,881
2024-08-08	59.800	59.800	57.400	58.000	45.994	162,886
2024-08-07	60.800	60.800	58.000	59.000	46.787	140,399
2024-08-06	58.600	60.000	58.200	59.000	46.787	1,126,990
2024-08-05	58.400	59.793	55.737	57.200	45.359	416,489
2024-08-02	59.600	61.000	58.600	59.000	46.787	91,808
2024-08-01	59.800	61.800	59.600	60.600	48.056	268,388
2024-07-31	60.200	61.800	59.200	59.800	47.421	222,174
2024-07-30	60.800	61.600	58.280	60.200	47.738	244,073
2024-07-29	57.200	59.400	56.691	59.200	46.945	263,930
2024-07-26	55.600	58.600	54.000	57.000	45.201	307,510
2024-07-25	55.200	58.200	54.000	56.000	44.408	307,514
2024-07-24	56.400	58.800	55.600	57.000	45.201	137,250
2024-07-23	58.200	60.800	56.000	57.000	45.201	181,277
2024-07-22	60.600	60.800	56.200	57.600	45.677	142,598
2024-07-19	60.200	60.800	56.600	60.200	47.738	11,683,750
2024-07-18	58.200	60.740	56.800	60.200	47.738	236,908
2024-07-17	59.800	60.200	59.000	59.600	47.263	42,891
2024-07-16	59.000	61.000	58.400	60.000	47.580	250,417
2024-07-15	60.200	61.560	58.400	59.600	47.263	224,725
2024-07-12	60.800	61.000	56.800	60.800	48.214	234,147
2024-07-11	57.200	61.000	56.400	61.000	48.373	219,206
2024-07-10	60.400	62.000	57.800	59.200	46.945	168,798
2024-07-09	59.000	60.896	57.600	60.000	47.580	374,958
2024-07-08	58.600	60.000	57.600	59.000	46.787	63,539
2024-07-05	59.400	60.728	57.800	58.600	46.470	324,288
2024-07-04	58.800	60.800	57.000	59.200	46.945	182,473
2024-07-03	57.200	58.400	57.000	58.400	46.311	82,516
2024-07-02	58.200	61.800	58.000	58.600	46.470	61,405
2024-07-01	58.800	61.800	57.970	58.000	45.994	165,694
2024-06-28	59.000	61.200	57.800	58.600	46.470	1,742,187
2024-06-27	61.000	61.000	58.200	60.600	48.056	51,933
2024-06-26	59.600	63.000	59.200	59.200	46.945	82,063
2024-06-25	59.000	62.000	59.000	61.000	48.373	170,845
2024-06-24	55.200	61.000	55.200	61.000	48.373	1,845,436
2024-06-21	57.600	58.400	56.800	57.800	45.835	305,116
2024-06-20	56.600	59.000	55.200	57.200	45.359	368,508
2024-06-19	56.600	57.384	55.644	56.600	44.884	288,211
2024-06-18	57.000	57.400	55.446	56.600	44.884	345,353
2024-06-17	58.000	58.000	55.000	57.000	45.201	136,669
2024-06-14	57.800	60.000	57.200	57.800	45.835	113,247
2024-06-13	60.200	61.600	57.000	57.800	45.835	163,553
2024-06-12	59.800	62.000	59.098	60.000	47.580	240,044
2024-06-11	58.400	62.400	58.400	59.800	47.421	149,818
2024-06-10	62.800	63.000	59.220	60.600	48.056	194,367
2024-06-07	61.800	62.600	57.200	60.600	48.056	330,551

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0175 GBP
2026-01-08	0.0680 GBP
2025-06-05	0.0175 GBP
2025-01-09	0.0540 GBP
2024-06-06	0.0175 GBP
2024-01-11	0.0275 GBP
2023-06-08	0.0140 GBP
2023-01-12	0.0275 GBP
2022-06-09	0.0140 GBP
2022-01-13	0.0115 GBP
2021-07-01	0.0050 GBP
2020-01-16	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.