Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	47.400	49.500	47.400	49.000	37.764	103,974
2024-03-07	48.700	49.400	47.400	49.300	37.995	55,549
2024-03-06	47.700	49.480	47.300	47.300	36.453	93,653
2024-03-05	47.400	49.900	47.400	48.650	37.494	63,652
2024-03-04	47.300	49.800	47.300	47.300	36.453	32,916
2024-03-01	48.400	49.900	48.000	48.000	36.993	414,422
2024-02-29	48.600	49.900	47.600	47.600	36.685	1,152,046
2024-02-28	47.200	49.900	47.200	47.500	36.608	62,391
2024-02-27	48.400	49.000	47.200	47.200	36.376	227,933
2024-02-26	50.000	50.000	48.309	48.500	37.378	661,031
2024-02-23	50.000	50.000	48.500	48.700	37.532	128,926
2024-02-22	47.800	50.200	47.600	48.400	37.301	156,661
2024-02-21	48.600	49.900	47.100	47.700	36.762	115,545
2024-02-20	47.435	50.200	47.300	48.750	37.571	30,511
2024-02-19	48.500	49.740	48.000	48.100	37.070	137,631
2024-02-16	47.300	50.400	47.300	47.300	36.453	42,039
2024-02-15	47.100	50.600	47.100	47.600	36.685	124,544
2024-02-14	49.900	50.841	48.200	49.700	38.303	449,477
2024-02-13	49.900	49.900	47.800	48.800	37.609	118,857
2024-02-12	49.000	49.900	47.367	48.950	37.725	244,324
2024-02-09	48.100	49.900	48.100	49.000	37.764	165,581
2024-02-08	47.900	50.400	47.900	48.800	37.609	83,671
2024-02-07	50.400	50.400	47.800	47.800	36.839	151,023
2024-02-06	47.900	50.000	47.900	48.000	36.993	58,297
2024-02-05	48.400	50.400	47.900	48.400	37.301	47,892
2024-02-02	49.300	50.400	47.800	47.800	36.839	70,966
2024-02-01	48.800	50.600	48.800	48.800	37.609	25,539
2024-01-31	50.000	50.000	47.830	48.200	37.147	134,602
2024-01-30	48.500	49.900	47.100	47.100	36.299	172,398
2024-01-29	48.800	50.400	47.100	48.100	37.070	104,002
2024-01-26	50.000	50.800	47.250	49.950	38.496	191,348
2024-01-25	49.900	50.200	48.850	50.200	38.688	57,301
2024-01-24	50.000	51.200	48.100	50.200	38.688	156,535
2024-01-23	46.200	51.139	46.200	49.700	38.303	429,438
2024-01-22	46.100	49.500	45.980	47.300	36.453	290,915
2024-01-19	47.000	49.400	47.000	47.000	36.222	142,389
2024-01-18	46.000	49.400	46.000	48.200	37.147	83,135
2024-01-17	45.700	48.900	45.200	46.000	35.452	291,576
2024-01-16	47.000	48.680	45.900	46.200	35.606	303,167
2024-01-15	48.000	49.002	47.100	47.100	36.299	159,583
2024-01-12	48.200	50.200	47.400	48.700	37.532	191,422
2024-01-11	50.200	52.800	48.300	50.400	38.843	466,546
2024-01-10	54.800	54.800	51.600	53.800	39.343	538,408
2024-01-09	53.000	54.800	52.565	53.000	38.758	337,786
2024-01-08	50.600	54.000	49.400	54.000	39.490	240,707
2024-01-05	51.000	53.200	50.200	51.000	37.296	421,399
2024-01-04	50.000	53.200	49.300	50.400	36.857	682,884
2024-01-03	51.000	54.200	48.594	49.700	36.345	310,437
2024-01-02	54.400	54.600	51.600	51.800	37.881	292,712
2023-12-29	53.000	54.400	52.500	53.400	39.051	59,897
2023-12-28	53.000	54.140	52.600	52.600	38.466	135,651
2023-12-27	53.200	53.600	51.300	53.400	39.051	123,944
2023-12-22	54.200	54.800	52.200	53.800	39.343	153,479
2023-12-21	54.000	54.800	52.000	53.200	38.905	217,535
2023-12-20	55.000	55.000	52.200	52.400	38.320	206,155
2023-12-19	54.200	54.600	52.200	53.600	39.197	319,553
2023-12-18	52.000	55.400	51.200	54.600	39.929	318,097
2023-12-15	51.200	52.950	50.000	51.000	37.296	293,834
2023-12-14	51.400	54.000	51.192	53.400	39.051	6,098,103
2023-12-13	51.000	51.800	49.400	51.400	37.588	551,438

← NewerPage 12 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.