Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	34.600	35.000	34.318	34.700	23.518	203,392
2022-07-11	34.400	34.900	34.040	34.400	23.315	67,970
2022-07-08	34.200	34.500	33.800	34.400	23.315	131,907
2022-07-07	34.000	34.400	33.853	34.400	23.315	45,811
2022-07-06	33.700	34.900	33.700	34.500	23.383	457,581
2022-07-05	34.100	34.333	33.600	33.600	22.773	75,036
2022-07-04	34.300	34.800	33.733	34.200	23.179	83,914
2022-07-01	33.600	35.000	33.600	34.300	23.247	28,803
2022-06-30	33.900	34.000	33.600	33.750	22.874	165,097
2022-06-29	34.000	34.450	34.000	34.450	23.349	50,000
2022-06-28	34.700	34.700	33.900	33.900	22.976	130,789
2022-06-27	34.200	34.400	33.900	33.900	22.976	137,001
2022-06-24	35.000	35.000	33.900	34.350	23.281	44,817
2022-06-23	34.000	34.450	34.000	34.450	23.349	34,640
2022-06-22	34.300	34.486	33.900	34.450	23.349	34,910
2022-06-21	34.300	34.550	34.000	34.500	23.383	125,410
2022-06-20	35.500	35.511	34.000	34.650	23.484	159,736
2022-06-17	34.800	35.390	34.100	35.100	23.789	100,520
2022-06-16	36.000	36.000	34.500	34.800	23.586	304,138
2022-06-15	34.100	36.000	33.600	36.000	24.399	286,267
2022-06-14	35.500	35.500	34.100	34.400	23.315	124,968
2022-06-13	34.645	34.740	33.900	34.150	23.146	63,484
2022-06-10	33.800	34.500	33.500	33.500	22.705	57,676
2022-06-09	34.100	34.502	33.500	34.150	23.146	87,215
2022-06-08	34.800	35.239	34.417	35.200	22.908	119,016
2022-06-07	34.500	35.450	34.200	35.200	22.908	717,843
2022-06-06	34.900	35.500	34.300	34.900	22.713	239,658
2022-06-01	34.200	35.476	34.000	34.100	22.193	1,270,872
2022-05-31	34.400	35.500	33.700	34.650	22.550	951,495
2022-05-30	34.100	35.500	33.100	34.400	22.388	290,582
2022-05-27	34.000	34.900	32.900	34.500	22.453	7,577
2022-05-26	34.000	35.500	34.000	34.500	22.453	87,701
2022-05-25	34.900	34.956	32.600	34.750	22.616	179,981
2022-05-24	34.100	34.600	33.100	33.500	21.802	203,724
2022-05-23	34.200	35.000	33.300	33.750	21.965	86,051
2022-05-20	34.000	34.200	33.600	34.000	22.127	186,033
2022-05-19	34.000	34.000	33.000	33.450	21.769	197,982
2022-05-18	33.700	34.740	33.500	33.850	22.030	176,772
2022-05-17	35.400	35.400	33.750	34.450	22.420	23,038
2022-05-16	34.000	35.300	33.600	35.300	22.973	118,027
2022-05-13	34.100	34.700	33.375	34.450	22.420	292,832
2022-05-12	33.200	34.900	33.200	33.200	21.607	173,970
2022-05-11	34.000	35.300	33.000	34.000	22.127	105,021
2022-05-10	33.000	34.600	32.550	33.400	21.737	131,214
2022-05-09	32.300	34.060	32.300	33.000	21.477	345,344
2022-05-06	36.000	36.640	29.800	31.600	20.565	1,752,662
2022-05-05	36.600	37.200	35.900	36.000	23.429	337,141
2022-05-04	35.600	39.000	35.600	36.300	23.624	1,422,388
2022-05-03	33.500	34.900	33.500	34.650	22.550	390,132
2022-04-29	33.600	34.662	33.600	34.500	22.453	69,657
2022-04-28	34.500	35.498	33.600	34.450	22.420	94,203
2022-04-27	35.000	35.000	33.600	34.300	22.323	39,266
2022-04-26	34.197	34.197	33.755	33.800	21.997	167,102
2022-04-25	33.800	34.900	33.000	33.000	21.477	376,945
2022-04-22	33.700	34.594	33.700	34.300	22.323	72,917
2022-04-21	34.000	34.692	33.886	34.300	22.323	79,156
2022-04-20	35.000	35.000	33.835	34.500	22.453	73,289
2022-04-19	35.100	35.100	33.825	34.150	22.225	121,953
2022-04-14	34.174	34.400	33.600	34.100	22.193	239
2022-04-13	34.192	34.192	33.600	33.950	22.095	129,318

← NewerPage 19 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.