Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	67.000	70.400	64.200	68.600	66.797	257,340
2026-04-28	67.800	70.800	66.400	67.200	65.434	230,670
2026-04-27	70.800	70.800	66.400	68.200	66.408	145,878
2026-04-24	66.600	70.400	65.800	67.600	65.824	341,049
2026-04-23	67.000	70.000	65.800	67.800	66.019	200,808
2026-04-22	69.400	71.200	67.000	67.800	66.019	321,585
2026-04-21	69.600	72.800	66.000	68.000	66.213	213,078
2026-04-20	69.400	74.600	67.800	68.600	66.797	404,548
2026-04-17	72.000	72.000	66.400	71.200	69.329	170,715
2026-04-16	71.200	72.600	66.600	69.200	67.382	120,700
2026-04-15	68.800	72.000	68.400	69.200	67.382	373,987
2026-04-14	70.000	70.000	67.400	68.800	66.992	154,610
2026-04-13	69.600	73.000	69.200	70.000	68.161	272,463
2026-04-10	68.800	70.800	65.200	69.800	67.966	211,574
2026-04-09	67.000	71.400	66.000	67.800	66.019	252,767
2026-04-08	67.200	70.800	64.000	68.200	66.408	314,642
2026-04-07	66.800	67.000	63.400	64.000	62.318	612,925
2026-04-02	64.200	64.600	62.800	64.200	62.513	346,329
2026-04-01	64.600	65.000	62.600	64.600	62.903	405,653
2026-03-31	63.800	65.000	62.200	64.000	62.318	242,829
2026-03-30	64.600	67.400	62.554	63.400	61.734	349,291
2026-03-27	63.000	66.567	62.600	64.600	62.903	210,598
2026-03-26	67.600	67.600	63.000	65.600	63.876	364,572
2026-03-25	63.600	65.400	63.110	64.400	62.708	400,654
2026-03-24	63.000	64.200	59.600	63.200	61.539	264,375
2026-03-23	62.000	66.000	60.200	62.400	60.760	517,225
2026-03-20	62.600	65.071	62.600	64.200	62.513	421,048
2026-03-19	62.000	68.000	62.000	64.400	62.708	871,814
2026-03-18	62.400	67.600	62.400	65.200	63.487	270,307
2026-03-17	64.400	68.200	64.226	64.600	62.903	175,931
2026-03-16	64.800	68.000	64.456	65.400	63.682	337,533
2026-03-13	64.600	69.600	64.600	65.000	63.292	1,565,215
2026-03-12	65.000	68.400	65.000	66.600	64.850	316,532
2026-03-11	66.000	67.600	64.800	66.400	64.655	278,235
2026-03-10	63.600	66.600	62.600	66.000	64.266	2,416,551
2026-03-09	62.400	66.200	60.520	63.000	61.345	4,770,506
2026-03-06	65.000	67.200	62.200	63.400	61.734	680,458
2026-03-05	64.000	65.800	63.200	64.600	62.903	215,693
2026-03-04	61.400	65.600	61.400	64.000	62.318	543,351
2026-03-03	65.000	67.000	63.000	64.600	62.903	768,565
2026-03-02	65.000	69.400	64.600	66.000	64.266	604,447
2026-02-27	66.400	69.200	65.000	66.200	64.461	664,388
2026-02-26	68.000	68.600	64.540	66.800	65.045	906,300
2026-02-25	68.600	71.800	66.600	67.200	65.434	429,701
2026-02-24	68.600	71.400	67.800	68.400	66.603	216,188
2026-02-23	70.000	70.600	67.552	68.600	66.797	1,322,335
2026-02-20	72.000	72.600	71.000	71.600	69.719	368,782
2026-02-19	73.000	73.000	71.000	72.400	70.498	208,344
2026-02-18	69.600	75.800	69.600	72.600	70.692	523,988
2026-02-17	71.000	73.200	71.000	73.200	71.277	179,865
2026-02-16	68.600	73.000	68.600	72.000	70.108	672,307
2026-02-13	70.200	72.000	69.000	71.200	69.329	344,908
2026-02-12	70.400	71.400	68.800	70.800	68.940	472,345
2026-02-11	71.600	71.600	69.200	70.000	68.161	265,170
2026-02-10	70.400	71.600	69.600	71.400	69.524	397,777
2026-02-09	69.400	72.400	69.200	70.800	68.940	862,587
2026-02-06	67.800	70.600	67.800	69.400	67.576	370,520
2026-02-05	67.200	70.540	67.200	68.600	66.797	700,915
2026-02-04	68.400	69.400	67.800	68.200	66.408	290,960
2026-02-03	67.800	69.480	67.800	69.200	67.382	340,356

← NewerPage 3 of 22 · 1,265 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.