Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	34.000	34.100	33.500	33.750	21.965	216,176
2022-04-11	34.000	34.600	33.600	34.200	22.258	76,694
2022-04-08	34.100	34.258	33.825	34.150	22.225	157,725
2022-04-07	34.000	34.366	33.755	34.150	22.225	481,466
2022-04-06	33.500	34.174	33.500	34.000	22.127	93,528
2022-04-05	33.700	34.400	33.700	34.400	22.388	136,594
2022-04-04	34.300	34.322	33.700	34.300	22.323	33,850
2022-04-01	33.800	34.400	33.800	34.150	22.225	307,762
2022-03-31	33.400	34.900	33.100	34.250	22.290	1,006,346
2022-03-30	34.300	34.320	33.400	33.500	21.802	65,601
2022-03-29	34.000	34.850	34.000	34.850	22.681	127,627
2022-03-28	34.100	34.998	34.000	34.250	22.290	99,557
2022-03-25	34.000	34.438	34.000	34.400	22.388	41,720
2022-03-24	34.800	35.400	34.000	34.750	22.616	16,391
2022-03-23	34.500	35.380	33.800	34.750	22.616	18,760
2022-03-22	34.900	35.400	33.855	34.900	22.713	178,469
2022-03-21	34.900	34.900	34.100	34.200	22.258	36,483
2022-03-18	34.600	34.700	33.500	34.300	22.323	40,913
2022-03-17	34.900	34.900	33.600	34.800	22.648	1,657,647
2022-03-16	34.500	34.900	33.750	34.800	22.648	1,130,351
2022-03-15	33.500	34.200	33.389	33.800	21.997	1,283,972
2022-03-14	34.800	34.800	33.000	33.700	21.932	1,870,291
2022-03-11	34.000	35.000	33.180	34.650	22.550	1,147,138
2022-03-10	34.000	34.000	33.100	33.600	21.867	100,477
2022-03-09	33.300	33.900	32.733	33.100	21.542	284,416
2022-03-08	33.000	33.545	33.000	33.400	21.737	654,641
2022-03-07	32.500	33.600	32.100	33.600	21.867	308,091
2022-03-04	33.200	34.000	32.000	33.250	21.639	618,932
2022-03-03	32.800	33.400	31.800	33.050	21.509	788,361
2022-03-02	33.900	34.000	31.830	32.250	20.989	597,665
2022-03-01	33.200	33.500	32.300	32.750	21.314	223,577
2022-02-28	34.100	34.165	32.700	33.300	21.672	282,708
2022-02-25	35.000	35.400	33.600	34.200	22.258	526,857
2022-02-24	34.500	34.600	33.040	33.450	21.769	879,489
2022-02-23	34.600	34.998	34.300	34.600	22.518	383,559
2022-02-22	34.000	35.300	34.000	35.300	22.973	88,502
2022-02-21	34.100	35.900	34.100	34.500	22.453	350,922
2022-02-18	35.000	35.900	34.600	35.000	22.778	445,030
2022-02-17	35.200	35.700	34.500	34.700	22.583	214,375
2022-02-16	35.000	35.800	34.600	35.750	23.266	237,576
2022-02-15	36.000	36.000	34.700	35.150	22.876	26,344
2022-02-14	35.000	36.200	34.405	35.100	22.843	179,750
2022-02-11	35.200	35.400	34.798	35.100	22.843	222,380
2022-02-10	36.300	36.300	34.600	34.950	22.746	126,960
2022-02-09	36.000	36.000	34.963	35.300	22.973	116,933
2022-02-08	35.200	35.335	34.600	34.900	22.713	200,207
2022-02-07	35.100	36.000	35.000	35.400	23.039	196,744
2022-02-04	35.500	36.900	35.289	36.100	23.494	58,664
2022-02-03	36.000	36.000	35.100	35.250	22.941	85,099
2022-02-02	35.500	36.400	35.100	36.400	23.689	191,789
2022-02-01	35.100	36.200	35.100	35.550	23.136	118,118
2022-01-31	36.000	36.004	35.200	35.300	22.973	199,301
2022-01-28	36.000	36.400	35.300	36.000	23.429	438,237
2022-01-27	34.800	35.800	34.252	35.700	23.234	195,204
2022-01-26	36.200	36.550	33.800	34.900	22.713	1,325,620
2022-01-25	36.600	36.786	36.000	36.300	23.624	532,350
2022-01-24	38.800	39.900	36.111	36.700	23.885	393,244
2022-01-21	38.500	39.900	38.500	38.750	25.219	120,098
2022-01-20	38.500	40.471	38.043	39.500	25.707	1,174,266
2022-01-19	37.500	38.832	37.092	37.600	24.470	170,932

← NewerPage 20 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.