Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	38.000	38.300	36.200	36.200	23.559	549,567
2022-01-17	38.400	39.000	36.660	38.000	24.731	585,334
2022-01-14	37.345	39.300	37.100	38.150	24.828	143,450
2022-01-13	37.600	39.200	37.474	38.700	25.186	202,013
2022-01-12	38.700	39.400	38.400	38.850	24.535	151,163
2022-01-11	38.000	39.300	38.000	38.400	24.251	1,226,110
2022-01-10	40.000	40.000	38.000	38.000	23.999	1,170,139
2022-01-07	39.900	40.000	39.000	39.050	24.662	214,439
2022-01-06	39.000	40.000	38.480	39.350	24.851	169,720
2022-01-05	38.600	40.006	38.600	39.250	24.788	536,754
2022-01-04	37.900	40.500	37.650	39.300	24.820	814,531
2021-12-31	38.300	38.410	37.800	37.800	23.872	90,147
2021-12-30	38.000	38.600	37.500	38.600	24.378	239,709
2021-12-29	37.600	38.400	37.600	38.000	23.999	305,025
2021-12-24	38.400	38.400	37.500	37.500	23.683	15,835
2021-12-23	37.700	38.908	37.300	37.450	23.651	490,861
2021-12-22	35.400	37.877	34.638	37.250	23.525	493,926
2021-12-21	34.100	36.000	34.100	35.250	22.262	36,778
2021-12-20	34.600	35.900	33.900	34.100	21.536	308,228
2021-12-17	35.100	36.800	34.600	34.600	21.851	238,692
2021-12-16	35.900	36.400	34.172	35.300	22.293	393,841
2021-12-15	36.100	36.389	35.250	36.250	22.893	193,309
2021-12-14	36.600	37.000	36.100	36.300	22.925	364,839
2021-12-13	38.500	38.500	36.600	37.500	23.683	65,360
2021-12-10	38.000	38.500	37.869	37.950	23.967	38,744
2021-12-09	37.800	37.850	37.275	37.400	23.620	48,109
2021-12-08	37.300	37.700	36.800	37.150	23.462	27,534
2021-12-07	37.100	38.000	36.609	37.350	23.588	316,451
2021-12-06	36.000	38.500	35.600	37.750	23.841	528,428
2021-12-03	34.800	36.100	34.552	36.100	22.799	214,250
2021-12-02	36.000	36.612	34.340	34.700	21.915	487,975
2021-12-01	36.800	37.200	35.300	35.850	22.641	223,308
2021-11-30	35.100	36.400	35.000	36.400	22.988	84,710
2021-11-29	35.200	37.000	35.000	36.000	22.736	301,086
2021-11-26	35.100	37.400	35.100	35.200	22.230	434,560
2021-11-25	36.710	36.900	36.000	36.900	23.304	165,435
2021-11-24	35.000	36.900	35.000	36.100	22.799	169,029
2021-11-23	36.100	37.900	35.000	35.000	22.104	285,816
2021-11-22	37.800	37.900	36.012	36.500	23.051	232,648
2021-11-19	38.100	38.100	37.000	37.000	23.367	212,311
2021-11-18	38.000	38.900	36.700	38.100	24.062	179,223
2021-11-17	37.100	38.700	37.000	37.500	23.683	372,895
2021-11-16	38.500	39.300	37.100	38.000	23.999	58,529
2021-11-15	37.100	39.500	37.000	39.000	24.630	416,112
2021-11-12	38.200	39.250	37.800	39.000	24.630	1,426,619
2021-11-11	39.800	39.800	38.100	38.150	24.093	594,434
2021-11-10	39.200	40.195	39.198	39.750	25.104	88,209
2021-11-09	40.400	40.500	39.200	39.900	25.199	194,520
2021-11-08	40.500	40.700	38.100	39.650	25.041	271,276
2021-11-05	39.300	41.000	39.100	39.750	25.104	929,577
2021-11-04	39.400	40.792	37.940	38.950	24.599	2,182,499
2021-11-03	38.500	38.900	37.700	38.900	24.567	75,336
2021-11-02	37.400	38.500	37.212	38.500	24.314	71,946
2021-11-01	38.600	38.600	36.720	37.300	23.557	260,395
2021-10-29	38.300	38.432	37.360	37.900	23.935	101,553
2021-10-28	38.300	39.400	37.949	38.250	24.156	72,053
2021-10-27	37.965	38.740	37.926	38.650	24.409	37,515
2021-10-26	37.900	39.500	37.800	38.150	24.093	86,163
2021-10-25	39.500	39.500	39.080	39.300	24.820	116,970
2021-10-22	39.600	39.900	38.400	38.400	24.251	44,973

← NewerPage 21 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.