Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	48.900	48.950	46.100	48.600	34.609	37,566
2023-03-27	48.100	49.100	46.400	49.100	34.965	242,275
2023-03-24	46.200	49.000	46.200	47.400	33.754	166,555
2023-03-23	46.700	48.145	46.200	46.200	32.900	34,169
2023-03-22	46.800	47.824	46.000	46.800	33.327	53,787
2023-03-21	47.200	48.850	47.000	48.100	34.253	27,039
2023-03-20	47.000	48.700	46.665	47.900	34.111	160,563
2023-03-17	48.000	48.629	46.500	46.500	33.114	491,301
2023-03-16	47.900	49.900	47.100	48.200	34.324	123,951
2023-03-15	48.200	49.240	47.700	47.800	34.039	204,628
2023-03-14	48.000	49.900	47.400	48.400	34.467	128,414
2023-03-13	48.500	49.900	47.100	47.600	33.897	412,209
2023-03-10	49.200	49.698	48.400	48.400	34.467	565,177
2023-03-09	49.900	49.900	48.600	49.900	35.535	60,632
2023-03-08	50.000	50.400	48.600	50.400	35.891	250,029
2023-03-07	49.900	51.000	49.900	50.800	36.176	122,905
2023-03-06	51.000	51.400	50.000	50.000	35.606	129,060
2023-03-03	50.000	52.400	46.633	51.000	36.318	703,964
2023-03-02	49.900	50.000	48.500	50.000	35.606	142,911
2023-03-01	49.000	49.730	47.740	49.000	34.894	180,716
2023-02-28	48.500	48.900	47.000	48.600	34.609	602,490
2023-02-27	46.000	48.000	45.292	46.700	33.256	746,433
2023-02-24	47.100	48.500	45.100	46.400	33.042	309,722
2023-02-23	45.400	46.900	44.800	46.000	32.757	233,309
2023-02-22	45.000	46.800	45.000	45.400	32.330	217,902
2023-02-21	45.000	46.900	45.000	45.000	32.045	422,768
2023-02-20	46.000	46.500	45.000	45.100	32.117	173,486
2023-02-17	46.000	47.900	46.000	46.500	33.114	107,808
2023-02-16	46.800	48.300	46.100	47.000	33.470	71,336
2023-02-15	45.900	48.264	45.515	47.600	33.897	545,841
2023-02-14	46.000	48.700	45.444	46.350	33.007	241,399
2023-02-13	46.200	48.700	45.875	47.800	34.039	520,635
2023-02-10	47.400	48.400	45.871	46.200	32.900	631,496
2023-02-09	45.900	46.800	43.921	46.800	33.327	1,435,512
2023-02-08	44.000	44.900	43.300	44.800	31.903	1,009,013
2023-02-07	45.900	45.900	42.618	43.100	30.692	747,125
2023-02-06	47.000	49.500	44.024	44.300	31.547	1,202,389
2023-02-03	48.400	50.000	47.200	47.200	33.612	1,095,553
2023-02-02	50.000	51.800	47.714	48.400	34.467	798,029
2023-02-01	51.000	51.100	50.000	50.600	36.033	263,071
2023-01-31	52.000	52.000	50.000	51.000	36.318	116,696
2023-01-30	50.000	51.800	50.000	51.200	36.460	191,043
2023-01-27	51.000	53.600	50.000	50.800	36.176	273,069
2023-01-26	51.000	53.400	50.000	50.600	36.033	162,112
2023-01-25	51.000	53.800	50.600	50.600	36.033	437,633
2023-01-24	55.600	55.600	50.600	50.800	36.176	1,171,424
2023-01-23	56.600	56.600	54.000	55.400	39.451	542,569
2023-01-20	55.000	56.600	54.400	55.600	39.594	280,703
2023-01-19	55.000	56.000	54.240	56.000	39.879	390,488
2023-01-18	55.000	57.000	54.200	55.000	39.167	685,572
2023-01-17	56.000	57.000	53.800	54.800	39.024	304,354
2023-01-16	55.000	57.000	53.264	55.000	39.167	958,470
2023-01-13	54.000	55.600	53.140	55.000	39.167	518,123
2023-01-12	54.400	56.800	52.567	54.200	38.597	953,365
2023-01-11	57.600	59.800	55.000	57.000	38.632	1,754,308
2023-01-10	55.000	58.000	54.225	57.600	39.039	2,208,183
2023-01-09	53.200	55.000	52.000	55.000	37.277	507,074
2023-01-06	51.000	53.800	50.200	53.200	36.057	875,389
2023-01-05	48.200	51.200	48.200	50.600	34.295	779,868
2023-01-04	48.800	50.000	47.600	49.000	33.210	565,284

← NewerPage 16 of 22 · 1,266 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.