Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	46.200	49.000	46.110	48.500	32.871	587,786
2022-12-30	47.000	47.998	46.000	46.750	31.685	341,407
2022-12-29	49.000	49.000	47.200	48.400	32.804	458,634
2022-12-28	47.000	49.000	45.500	47.750	32.363	983,347
2022-12-23	44.800	47.000	44.800	45.500	30.838	155,270
2022-12-22	45.000	46.100	44.100	46.100	31.245	296,878
2022-12-21	44.900	45.060	44.250	45.000	30.499	170,665
2022-12-20	44.900	44.900	43.496	44.250	29.991	81,023
2022-12-19	46.000	46.405	42.900	44.000	29.822	440,070
2022-12-16	46.400	46.900	44.700	45.800	31.042	570,566
2022-12-15	45.300	47.000	45.000	47.000	31.855	285,417
2022-12-14	45.000	46.139	44.100	46.100	31.245	387,975
2022-12-13	44.900	46.000	44.100	45.200	30.635	871,240
2022-12-12	42.500	44.800	41.500	44.200	29.957	477,268
2022-12-09	43.000	44.000	42.600	44.000	29.822	432,193
2022-12-08	41.600	43.600	41.600	43.600	29.550	182,655
2022-12-07	41.900	42.664	41.240	42.000	28.466	478,691
2022-12-06	41.500	41.900	41.100	41.900	28.398	73,316
2022-12-05	41.200	41.700	40.200	41.500	28.127	141,486
2022-12-02	40.100	41.600	40.100	41.000	27.788	112,233
2022-12-01	40.000	41.700	39.100	40.400	27.382	391,160
2022-11-30	40.600	41.400	40.200	40.600	27.517	279,513
2022-11-29	40.200	41.600	40.000	41.600	28.195	175,349
2022-11-28	40.900	41.600	40.100	40.200	27.246	101,049
2022-11-25	41.900	41.900	40.900	40.950	27.754	81,795
2022-11-24	39.600	41.600	39.500	40.800	27.653	382,214
2022-11-23	41.900	41.900	39.985	41.700	28.263	146,080
2022-11-22	40.900	40.900	39.250	40.900	27.720	168,783
2022-11-21	40.000	40.900	39.000	40.000	27.111	305,124
2022-11-18	40.100	41.900	40.000	40.100	27.178	228,240
2022-11-17	40.625	41.000	40.625	41.000	27.788	111,576
2022-11-16	41.000	42.400	40.500	40.850	27.687	220,935
2022-11-15	42.500	42.500	40.500	41.900	28.398	419,572
2022-11-14	41.300	42.800	40.600	42.300	28.669	291,850
2022-11-11	43.000	43.500	41.000	42.100	28.534	703,549
2022-11-10	41.000	42.500	40.000	42.500	28.805	1,182,546
2022-11-09	39.000	40.713	37.496	40.200	27.246	1,560,285
2022-11-08	38.500	39.400	37.400	38.800	26.297	656,499
2022-11-07	38.000	38.500	37.400	38.150	25.857	171,127
2022-11-04	37.000	38.000	37.000	38.000	25.755	343,269
2022-11-03	37.900	38.200	37.331	37.750	25.586	252,581
2022-11-02	37.000	38.000	36.300	38.000	25.755	377,712
2022-11-01	36.700	37.155	36.225	36.800	24.942	600,982
2022-10-31	36.500	36.700	35.674	36.200	24.535	233,337
2022-10-28	36.500	36.500	34.100	35.550	24.094	56,907
2022-10-27	35.500	36.500	35.401	36.500	24.738	652,853
2022-10-26	35.000	35.686	34.964	35.350	23.959	366,382
2022-10-25	34.000	35.500	34.000	35.300	23.925	258,277
2022-10-24	34.900	35.400	33.100	34.150	23.146	359,561
2022-10-21	34.800	34.800	33.100	34.200	23.179	6,370
2022-10-20	34.800	34.800	33.708	33.800	22.908	59,962
2022-10-19	34.500	35.140	34.389	34.500	23.383	259,158
2022-10-18	33.000	34.400	33.000	34.200	23.179	471,352
2022-10-17	32.900	34.000	32.759	34.000	23.044	471,109
2022-10-14	32.300	33.900	31.500	31.500	21.350	290,801
2022-10-13	32.300	32.850	32.000	32.300	21.892	226,133
2022-10-12	32.700	33.900	32.500	32.800	22.231	82,318
2022-10-11	33.000	33.000	31.830	32.600	22.095	333,793
2022-10-10	33.000	33.000	32.400	32.600	22.095	265,673
2022-10-07	33.000	33.900	32.000	32.700	22.163	448,608

← NewerPage 17 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.