Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	50.600	52.000	49.500	50.050	36.601	68,606
2023-12-11	50.000	51.458	49.100	50.000	36.565	361,588
2023-12-08	48.900	51.855	46.100	50.600	37.003	682,027
2023-12-07	48.600	48.800	46.700	48.800	35.687	1,724,794
2023-12-06	46.500	48.440	46.500	47.900	35.029	280,728
2023-12-05	47.600	47.900	46.100	47.700	34.883	90,884
2023-12-04	47.200	48.600	46.400	47.400	34.663	81,621
2023-12-01	47.400	48.430	46.500	47.700	34.883	520,108
2023-11-30	46.400	48.300	46.100	47.150	34.480	809,440
2023-11-29	46.400	48.201	46.300	47.500	34.736	125,792
2023-11-28	47.000	48.600	46.000	46.100	33.713	106,203
2023-11-27	47.100	48.600	47.100	47.750	34.919	58,397
2023-11-24	45.700	48.550	45.700	47.300	34.590	73,250
2023-11-23	48.236	48.700	47.100	47.900	35.029	221,522
2023-11-22	45.100	48.800	45.100	46.600	34.078	516,817
2023-11-21	46.200	48.100	45.000	48.100	35.175	534,444
2023-11-20	46.000	48.200	46.000	46.000	33.639	410,544
2023-11-17	47.000	48.079	46.000	46.400	33.932	127,052
2023-11-16	46.400	48.000	46.000	46.400	33.932	3,041,343
2023-11-15	47.500	48.000	46.300	47.200	34.517	127,790
2023-11-14	46.800	47.500	46.000	46.800	34.224	237,362
2023-11-13	47.000	47.900	46.300	47.900	35.029	160,454
2023-11-10	46.100	48.900	46.100	47.200	34.517	106,395
2023-11-09	47.100	48.800	46.500	47.250	34.554	350,771
2023-11-08	50.000	52.227	46.500	48.200	35.248	900,440
2023-11-07	46.900	49.300	46.500	48.900	35.760	152,865
2023-11-06	45.100	49.500	45.100	49.500	36.199	125,102
2023-11-03	48.000	48.700	47.525	48.600	35.541	33,248
2023-11-02	47.500	48.325	47.200	48.000	35.102	116,775
2023-11-01	47.400	48.700	46.821	47.800	34.956	251,051
2023-10-31	47.600	47.840	46.900	47.600	34.809	81,941
2023-10-30	46.400	48.800	46.400	48.000	35.102	92,191
2023-10-27	47.700	47.700	46.420	47.700	34.883	201,811
2023-10-26	47.400	47.900	46.100	47.400	34.663	83,463
2023-10-25	47.600	48.200	46.100	47.200	34.517	319,706
2023-10-24	46.000	47.540	43.250	46.400	33.932	281,491
2023-10-23	43.900	45.600	42.100	45.600	33.347	173,825
2023-10-20	43.000	44.100	42.200	43.800	32.031	130,767
2023-10-19	43.500	44.707	42.300	43.500	31.811	92,086
2023-10-18	42.400	44.300	42.100	44.000	32.177	231,318
2023-10-17	42.100	43.815	42.100	42.200	30.861	214,759
2023-10-16	41.600	42.800	40.653	41.700	30.495	140,330
2023-10-13	41.500	42.300	41.500	41.900	30.641	74,717
2023-10-12	40.855	44.000	40.765	42.250	30.897	112,475
2023-10-11	41.000	42.135	40.400	41.000	29.983	141,178
2023-10-10	41.000	42.741	40.200	41.800	30.568	323,059
2023-10-09	41.900	42.000	41.100	41.700	30.495	46,515
2023-10-06	41.600	42.698	41.200	41.200	30.129	177,429
2023-10-05	40.700	42.645	40.100	41.500	30.349	144,903
2023-10-04	42.100	43.300	40.100	40.700	29.764	637,487
2023-10-03	41.000	42.308	40.120	40.800	29.837	227,848
2023-10-02	41.000	42.600	40.200	41.300	30.202	120,588
2023-09-29	42.600	42.600	41.000	41.000	29.983	135,278
2023-09-28	42.300	44.200	40.800	40.800	29.837	238,908
2023-09-27	42.000	43.900	42.000	43.000	31.446	110,736
2023-09-26	42.500	44.590	42.000	42.000	30.714	86,096
2023-09-25	42.600	43.015	42.000	42.800	31.299	119,827
2023-09-22	43.000	44.800	42.100	42.100	30.787	256,831
2023-09-21	42.800	44.700	42.750	42.900	31.372	30,677
2023-09-20	43.000	44.405	41.600	42.500	31.080	196,144

← NewerPage 13 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.