Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	33.300	33.300	31.700	32.000	21.688	275,799
2022-10-05	32.900	33.900	32.020	32.700	22.163	659,140
2022-10-04	32.200	33.500	31.300	33.500	22.705	693,068
2022-10-03	33.000	33.000	31.945	33.000	22.366	184,607
2022-09-30	31.500	33.112	31.192	32.000	21.688	790,163
2022-09-29	31.000	31.300	30.400	31.300	21.214	167,044
2022-09-28	30.900	31.600	29.835	30.850	20.909	409,519
2022-09-27	28.500	30.850	28.400	30.850	20.909	516,928
2022-09-26	29.300	29.300	28.500	28.850	19.553	442,236
2022-09-23	29.000	29.200	28.860	29.200	19.791	679,272
2022-09-22	29.000	30.000	28.429	28.500	19.316	2,252,876
2022-09-21	27.700	28.200	27.375	27.700	18.774	41,102
2022-09-20	28.500	28.900	27.000	27.500	18.638	1,071,465
2022-09-16	28.100	28.740	28.100	28.500	19.316	36,871
2022-09-15	29.000	29.000	28.500	28.500	19.316	276,608
2022-09-14	30.100	30.100	28.500	28.750	19.486	11,821
2022-09-13	29.400	30.000	28.630	29.000	19.655	327,315
2022-09-12	29.500	30.100	28.957	29.800	20.197	574,725
2022-09-09	30.400	31.000	29.550	29.750	20.163	67,463
2022-09-08	31.000	31.000	29.850	29.850	20.231	105,990
2022-09-07	31.300	31.300	29.600	29.800	20.197	97,619
2022-09-06	30.100	30.900	29.700	30.000	20.333	127,232
2022-09-05	30.000	30.450	29.500	30.450	20.638	75,566
2022-09-02	30.900	30.900	30.255	30.500	20.672	18,631
2022-09-01	30.200	31.300	30.000	30.000	20.333	167,394
2022-08-31	30.700	30.700	30.200	30.700	20.807	375,803
2022-08-30	30.000	31.000	30.000	30.700	20.807	54,921
2022-08-26	31.900	31.900	30.255	30.650	20.773	97,186
2022-08-25	30.900	31.000	30.500	30.500	20.672	34,748
2022-08-24	31.000	31.225	30.634	31.000	21.011	110,324
2022-08-23	31.200	32.000	30.550	31.000	21.011	58,261
2022-08-22	31.500	31.680	30.500	31.050	21.045	436,214
2022-08-19	32.900	32.900	31.752	32.250	21.858	11,945
2022-08-18	32.700	32.700	31.600	32.250	21.858	28,552
2022-08-17	31.600	32.250	31.600	32.250	21.858	103,490
2022-08-16	31.900	31.900	31.500	31.750	21.519	102,922
2022-08-15	31.500	32.000	31.495	31.750	21.519	143,680
2022-08-12	32.000	32.270	31.500	31.500	21.350	475,112
2022-08-11	32.108	32.450	32.000	32.450	21.993	31,179
2022-08-10	31.800	32.250	31.528	32.250	21.858	112,752
2022-08-09	31.800	32.640	31.800	32.250	21.858	146,213
2022-08-08	32.000	32.900	31.215	31.800	21.553	724,093
2022-08-05	32.900	32.900	32.000	32.500	22.027	161,730
2022-08-04	31.900	32.850	31.900	32.300	21.892	273,742
2022-08-03	32.000	33.000	32.000	32.500	22.027	124,188
2022-08-02	32.500	33.000	32.000	32.250	21.858	71,100
2022-08-01	32.500	33.750	32.500	33.750	22.874	38,396
2022-07-29	33.400	33.900	32.119	33.250	22.536	109,518
2022-07-28	33.200	33.885	32.538	33.250	22.536	73,299
2022-07-27	34.200	34.200	33.000	33.700	22.841	34,438
2022-07-26	33.500	34.000	33.105	34.000	23.044	12,384
2022-07-25	33.600	34.000	33.400	33.600	22.773	57,160
2022-07-22	33.500	34.900	33.240	33.400	22.637	90,970
2022-07-21	33.400	33.642	33.258	33.400	22.637	15,445
2022-07-20	33.900	34.140	33.490	33.750	22.874	158,186
2022-07-19	34.000	34.400	33.715	33.950	23.010	79,180
2022-07-18	34.000	34.400	34.000	34.250	23.213	48,134
2022-07-15	33.700	34.500	33.700	34.150	23.146	145,063
2022-07-14	34.500	34.684	34.000	34.100	23.112	19,247
2022-07-13	33.700	34.684	33.700	34.250	23.213	12,649

← NewerPage 18 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.