Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	69.000	70.000	68.000	69.000	69.000	348,406
2026-07-23	69.600	70.000	67.000	69.000	69.000	242,776
2026-07-22	68.000	70.000	67.000	69.000	69.000	169,587
2026-07-21	69.600	69.800	67.200	69.200	69.200	429,536
2026-07-20	69.600	70.000	67.000	68.800	68.800	738,254
2026-07-17	68.000	71.000	66.960	70.000	70.000	1,609,747
2026-07-16	68.000	68.000	64.600	67.000	67.000	233,743
2026-07-15	68.000	68.800	65.400	67.000	67.000	228,248
2026-07-14	69.400	69.400	66.200	67.600	67.600	250,795
2026-07-13	69.400	69.400	67.400	68.000	68.000	721,321
2026-07-10	70.400	70.400	67.600	68.000	68.000	301,981
2026-07-09	69.400	70.600	68.800	69.800	69.800	308,325
2026-07-08	70.800	71.513	68.000	69.400	69.400	573,510
2026-07-07	70.800	72.000	68.000	70.000	70.000	293,357
2026-07-06	74.000	74.000	70.000	71.000	71.000	298,997
2026-07-03	70.000	73.600	69.800	72.000	72.000	324,580
2026-07-02	72.000	72.000	70.000	70.400	70.400	150,738
2026-07-01	74.200	74.200	69.400	70.000	70.000	274,601
2026-06-30	70.600	73.200	69.800	70.800	70.800	317,525
2026-06-29	70.000	72.000	69.000	70.200	70.200	3,311,324
2026-06-26	67.600	67.600	65.800	67.600	67.600	261,488
2026-06-25	67.600	67.800	66.020	67.200	67.200	236,662
2026-06-24	68.400	68.800	66.000	67.800	67.800	496,633
2026-06-23	71.000	71.000	68.400	68.400	68.400	430,571
2026-06-22	70.000	71.000	69.600	70.000	70.000	218,386
2026-06-19	69.800	72.000	69.600	70.000	70.000	537,634
2026-06-18	69.000	71.400	68.200	69.800	69.800	1,956,830
2026-06-17	66.200	69.600	65.400	69.600	69.600	2,564,364
2026-06-16	63.800	64.280	62.600	63.400	63.400	190,562
2026-06-15	63.000	66.600	63.000	64.200	64.200	175,332
2026-06-12	63.200	66.400	63.200	64.200	64.200	221,893
2026-06-11	63.800	66.800	63.200	63.800	63.800	178,739
2026-06-10	63.800	65.600	61.800	63.800	63.800	327,546
2026-06-09	63.200	64.800	62.200	63.400	63.400	456,432
2026-06-08	66.800	66.800	62.600	63.600	63.600	393,049
2026-06-05	62.000	67.400	62.000	63.800	63.800	286,407
2026-06-04	64.600	66.200	63.400	63.400	63.400	361,522
2026-06-03	66.200	67.400	64.400	66.600	64.850	157,758
2026-06-02	66.200	67.400	63.600	67.200	65.434	544,296
2026-06-01	65.000	67.209	65.000	67.000	65.240	367,246
2026-05-29	65.400	67.400	65.400	67.400	65.629	228,711
2026-05-28	66.400	68.800	66.000	67.200	65.434	179,268
2026-05-27	65.400	68.800	65.400	67.200	65.434	249,641
2026-05-26	65.400	70.000	65.400	67.200	65.434	269,417
2026-05-22	67.400	68.600	67.000	67.000	65.240	229,791
2026-05-21	68.600	69.800	66.800	67.400	65.629	236,307
2026-05-20	68.200	68.600	65.800	68.600	66.797	325,876
2026-05-19	68.600	68.600	65.600	66.400	64.655	211,739
2026-05-18	64.600	67.600	64.600	66.600	64.850	166,346
2026-05-15	64.200	68.600	63.200	67.800	66.019	240,452
2026-05-14	67.400	69.200	65.000	66.200	64.461	188,132
2026-05-13	66.800	68.366	65.000	66.000	64.266	120,229
2026-05-12	68.400	68.492	66.000	67.200	65.434	424,164
2026-05-11	67.200	69.200	64.800	67.000	65.240	167,417
2026-05-08	68.000	69.000	64.400	67.600	65.824	572,541
2026-05-07	66.600	69.200	65.200	66.400	64.655	369,218
2026-05-06	64.000	68.158	63.477	66.600	64.850	733,725
2026-05-05	67.000	70.800	64.600	65.000	63.292	690,838
2026-05-01	68.000	70.800	66.000	68.000	66.213	96,075
2026-04-30	66.800	70.800	65.800	67.600	65.824	251,643

← NewerPage 2 of 3 · 128 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.