Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	45.000	45.775	44.200	45.200	33.054	180,170
2023-06-23	44.500	45.600	43.888	44.100	32.250	449,322
2023-06-22	46.600	46.600	44.600	44.600	32.616	556,431
2023-06-21	48.000	49.000	45.400	47.000	34.371	344,619
2023-06-20	49.600	50.400	48.000	48.000	35.102	524,888
2023-06-19	50.400	50.400	49.000	49.600	36.272	453,898
2023-06-16	53.200	54.000	50.000	50.000	36.565	8,255,367
2023-06-15	53.800	54.600	53.400	53.600	39.197	643,668
2023-06-14	53.200	54.600	52.450	53.800	39.343	247,449
2023-06-13	53.000	53.400	52.000	53.000	38.758	437,013
2023-06-12	53.000	53.000	51.400	53.000	38.758	45,554
2023-06-09	52.000	52.182	50.600	52.000	38.027	500,729
2023-06-08	53.000	53.740	51.800	51.800	37.881	309,794
2023-06-07	54.000	55.400	53.400	53.400	38.027	375,131
2023-06-06	55.000	56.000	54.000	54.200	38.597	689,081
2023-06-05	54.800	55.800	54.200	55.200	39.309	170,249
2023-06-02	52.600	55.800	52.000	54.400	38.739	666,094
2023-06-01	52.200	53.400	52.200	53.000	37.742	219,677
2023-05-31	51.200	53.600	51.200	53.000	37.742	66,422
2023-05-30	53.000	53.500	51.600	53.000	37.742	123,014
2023-05-26	53.000	53.600	50.200	53.000	37.742	354,144
2023-05-25	53.000	53.000	50.200	52.200	37.173	103,627
2023-05-24	52.000	53.000	50.200	52.800	37.600	80,595
2023-05-23	51.600	52.400	50.845	51.600	36.745	20,301
2023-05-22	50.800	52.379	50.307	51.400	36.603	123,520
2023-05-19	51.200	51.311	49.940	50.800	36.176	86,289
2023-05-18	51.800	51.800	50.200	51.800	36.888	34,561
2023-05-17	51.400	53.000	50.600	51.600	36.745	351,948
2023-05-16	50.000	51.000	48.300	51.000	36.318	95,137
2023-05-15	49.000	51.000	49.000	51.000	36.318	79,905
2023-05-12	49.100	50.400	49.000	49.500	35.250	885,171
2023-05-11	49.700	50.400	49.000	49.300	35.107	460,331
2023-05-10	50.400	50.400	48.900	50.400	35.891	188,332
2023-05-09	50.600	50.600	48.335	48.600	34.609	393,603
2023-05-05	50.200	53.600	48.200	48.800	34.751	642,439
2023-05-04	51.800	52.600	50.200	50.600	36.033	163,102
2023-05-03	53.000	54.600	48.600	52.000	37.030	689,488
2023-05-02	51.200	53.000	50.400	53.000	37.742	223,418
2023-04-28	51.000	53.000	50.400	53.000	37.742	489,139
2023-04-27	50.600	51.800	50.400	51.000	36.318	57,161
2023-04-26	50.600	53.000	50.400	51.000	36.318	314,699
2023-04-25	52.000	53.000	50.600	52.400	37.315	41,946
2023-04-24	51.800	53.800	50.600	52.800	37.600	143,644
2023-04-21	52.200	53.400	50.600	53.400	38.027	328,184
2023-04-20	52.600	54.000	50.600	52.600	37.457	110,176
2023-04-19	52.000	53.600	51.496	52.200	37.173	238,953
2023-04-18	52.400	53.000	52.000	52.400	37.315	131,608
2023-04-17	52.600	53.000	50.600	53.000	37.742	446,991
2023-04-14	49.400	52.749	48.100	52.000	37.030	478,787
2023-04-13	48.400	50.000	48.400	50.000	35.606	237,448
2023-04-12	50.000	50.000	48.313	48.400	34.467	138,030
2023-04-11	48.500	49.500	47.100	48.700	34.680	197,851
2023-04-06	48.400	48.800	46.100	48.800	34.751	512,638
2023-04-05	47.000	48.100	46.942	48.000	34.182	298,800
2023-04-04	47.700	49.600	46.998	48.600	34.609	422,361
2023-04-03	46.000	49.000	46.000	48.000	34.182	591,386
2023-03-31	49.300	49.385	47.000	47.000	33.470	625,230
2023-03-30	49.000	49.900	49.000	49.400	35.179	364,681
2023-03-29	48.000	49.450	47.088	49.450	35.214	76,379
2023-03-28	48.900	48.950	46.100	48.600	34.609	37,566

← NewerPage 15 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.