Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	42.500	44.700	42.155	42.500	31.080	217,908
2023-09-18	41.600	44.700	41.600	43.100	31.519	73,711
2023-09-15	44.400	44.700	42.500	44.000	32.177	139,703
2023-09-14	42.600	43.140	42.500	42.600	31.153	88,037
2023-09-13	42.500	44.900	42.500	43.000	31.446	306,405
2023-09-12	43.100	43.250	42.500	43.000	31.446	119,278
2023-09-11	43.500	44.900	42.780	43.500	31.811	102,889
2023-09-08	42.500	44.400	41.800	43.200	31.592	443,642
2023-09-07	42.000	43.200	41.500	42.300	30.934	218,117
2023-09-06	42.500	43.200	41.900	41.900	30.641	263,407
2023-09-05	42.800	43.100	41.676	42.500	31.080	396,544
2023-09-04	42.000	43.500	41.800	41.800	30.568	289,036
2023-09-01	42.100	43.266	41.045	42.200	30.861	1,308,512
2023-08-31	42.500	44.400	42.380	42.500	31.080	58,857
2023-08-30	42.200	44.300	42.000	42.000	30.714	115,897
2023-08-29	43.800	44.800	42.100	42.100	30.787	330,894
2023-08-25	43.200	44.900	43.000	43.000	31.446	69,696
2023-08-24	44.000	44.695	43.100	43.100	31.519	47,476
2023-08-23	44.000	45.400	44.000	44.000	32.177	11,783
2023-08-22	46.000	46.000	44.000	45.000	32.908	25,377
2023-08-21	44.200	45.100	43.900	45.100	32.981	65,371
2023-08-18	45.000	45.000	43.832	44.800	32.762	38,533
2023-08-17	44.900	45.100	43.000	45.100	32.981	20,191
2023-08-16	45.000	46.900	42.600	45.000	32.908	305,677
2023-08-15	45.000	46.000	44.500	46.000	33.639	13,915
2023-08-14	44.600	47.000	44.600	46.000	33.639	39,449
2023-08-11	44.500	45.830	43.900	44.500	32.542	30,188
2023-08-10	46.200	46.900	44.300	45.500	33.274	465,334
2023-08-09	43.700	47.000	43.700	47.000	34.371	126,103
2023-08-08	43.500	44.800	42.600	44.200	32.323	104,686
2023-08-07	43.000	43.500	42.100	43.500	31.811	123,452
2023-08-04	43.000	43.600	40.000	43.400	31.738	1,660,640
2023-08-03	43.000	44.900	43.000	43.000	31.446	31,187
2023-08-02	43.700	45.300	43.000	43.000	31.446	158,958
2023-08-01	44.700	45.000	43.500	44.000	32.177	39,858
2023-07-31	44.000	45.900	43.400	44.500	32.542	53,947
2023-07-28	44.300	45.600	44.300	44.400	32.469	35,149
2023-07-27	43.500	45.500	43.500	44.400	32.469	127,586
2023-07-26	44.000	44.900	43.400	43.800	32.031	148,947
2023-07-25	44.000	44.840	43.600	43.800	32.031	140,507
2023-07-24	43.800	44.900	43.500	43.600	31.884	49,581
2023-07-21	43.500	44.900	43.132	43.800	32.031	158,764
2023-07-20	43.500	44.298	43.200	43.200	31.592	151,929
2023-07-19	44.300	44.900	43.300	43.800	32.031	86,795
2023-07-18	44.000	44.840	43.700	44.100	32.250	106,091
2023-07-17	44.700	45.400	44.018	45.100	32.981	77,203
2023-07-14	44.800	46.900	44.700	44.800	32.762	57,355
2023-07-13	44.700	46.000	44.700	45.000	32.908	121,698
2023-07-12	44.800	46.000	44.790	45.000	32.908	72,859
2023-07-11	44.800	47.900	44.800	44.800	32.762	53,695
2023-07-10	44.700	46.268	44.700	45.400	33.201	74,320
2023-07-07	46.000	48.700	44.700	44.700	32.689	141,679
2023-07-06	46.000	47.000	46.000	46.100	33.713	110,503
2023-07-05	46.700	47.200	46.515	46.600	34.078	35,340
2023-07-04	47.900	47.900	46.000	46.000	33.639	296,024
2023-07-03	47.000	47.900	46.600	47.000	34.371	111,146
2023-06-30	45.100	47.700	45.100	46.800	34.224	887,611
2023-06-29	46.400	46.800	45.128	45.600	33.347	23,433
2023-06-28	46.500	47.700	44.890	45.000	32.908	81,339
2023-06-27	47.500	47.600	45.100	46.000	33.639	80,433

← NewerPage 14 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.