Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	63.000	63.000	59.000	61.000	48.373	240,061
2024-06-05	63.200	63.800	59.200	62.200	47.937	380,529
2024-06-04	63.600	63.600	59.822	63.000	48.553	2,071,908
2024-06-03	63.400	63.800	60.200	60.800	46.858	476,198
2024-05-31	63.600	64.000	61.000	61.000	47.012	328,364
2024-05-30	63.200	65.800	61.200	62.200	47.937	294,404
2024-05-29	64.000	65.800	61.400	63.400	48.861	251,747
2024-05-28	64.800	66.000	61.400	62.800	48.399	223,698
2024-05-24	65.000	65.600	63.000	64.800	49.940	208,014
2024-05-23	66.000	67.800	64.000	64.000	49.324	107,617
2024-05-22	64.400	66.800	62.600	64.000	49.324	2,333,403
2024-05-21	63.800	66.000	63.400	64.600	49.786	318,978
2024-05-20	65.800	66.800	63.000	63.000	48.553	885,056
2024-05-17	65.000	66.000	63.400	65.600	50.557	797,952
2024-05-16	66.200	66.800	63.600	64.600	49.786	312,208
2024-05-15	63.600	66.800	61.947	63.200	48.707	889,489
2024-05-14	63.000	65.200	60.800	62.400	48.091	2,471,885
2024-05-13	64.000	64.000	61.000	62.200	47.937	568,900
2024-05-10	60.000	63.904	59.496	62.000	47.782	1,250,263
2024-05-09	57.000	61.984	56.400	59.600	45.933	1,085,166
2024-05-08	58.600	60.440	57.499	59.400	45.779	731,261
2024-05-07	56.000	58.400	54.200	57.400	44.237	533,850
2024-05-03	54.000	56.907	52.400	56.000	43.158	330,544
2024-05-02	52.000	57.000	51.950	55.000	42.388	1,541,333
2024-05-01	52.250	54.630	51.400	53.400	41.155	31,335
2024-04-30	52.000	55.620	51.800	52.800	40.692	148,606
2024-04-29	52.000	56.000	52.000	52.600	40.538	75,106
2024-04-26	53.000	55.800	52.380	52.800	40.692	422,376
2024-04-25	52.200	56.400	50.400	53.600	41.309	445,816
2024-04-24	51.800	54.800	51.000	51.000	39.305	145,387
2024-04-23	52.400	54.000	51.400	52.400	40.384	235,182
2024-04-22	51.600	54.550	48.000	53.800	41.463	632,533
2024-04-19	50.800	51.600	49.100	51.000	39.305	385,049
2024-04-18	50.600	51.800	47.700	51.000	39.305	548,911
2024-04-17	47.700	50.600	47.700	49.800	38.380	166,351
2024-04-16	49.000	50.400	48.355	49.300	37.995	1,131,364
2024-04-15	48.100	49.000	47.600	48.750	37.571	339,010
2024-04-12	49.000	49.000	47.600	48.000	36.993	222,793
2024-04-11	48.900	48.900	47.500	48.200	37.147	34,110
2024-04-10	48.360	49.000	47.850	48.300	37.224	330,891
2024-04-09	47.400	48.900	47.400	48.350	37.263	166,543
2024-04-08	48.900	49.000	46.733	48.300	37.224	235,680
2024-04-05	48.000	48.700	47.500	48.100	37.070	74,214
2024-04-04	47.200	48.378	47.200	48.150	37.108	136,632
2024-04-03	47.400	48.900	47.400	47.500	36.608	63,672
2024-04-02	47.400	49.900	47.400	49.000	37.764	431,465
2024-03-28	48.000	49.900	47.500	47.950	36.954	58,708
2024-03-27	47.500	49.900	47.100	48.200	37.147	226,061
2024-03-26	48.000	49.500	47.300	48.500	37.378	139,684
2024-03-25	49.100	49.100	47.400	47.400	36.530	46,163
2024-03-22	47.500	49.500	47.200	48.800	37.609	2,401,507
2024-03-21	48.200	49.900	47.300	48.800	37.609	107,807
2024-03-20	47.600	49.800	47.300	48.800	37.609	176,730
2024-03-19	48.750	49.496	48.750	48.850	37.648	98,758
2024-03-18	49.800	49.900	48.300	48.500	37.378	238,559
2024-03-15	49.000	49.000	47.600	49.000	37.764	312,913
2024-03-14	48.600	49.000	47.300	47.300	36.453	306,795
2024-03-13	47.400	49.900	47.300	48.900	37.687	200,247
2024-03-12	48.200	49.000	47.600	47.600	36.685	46,009
2024-03-11	48.600	48.800	47.300	48.000	36.993	73,608

← NewerPage 11 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.