Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	67.400	69.600	67.400	68.800	66.992	294,223
2026-01-30	67.000	68.800	66.000	68.400	66.603	339,798
2026-01-29	70.000	70.000	65.600	67.200	65.434	495,313
2026-01-28	66.400	67.800	65.400	67.000	65.240	235,542
2026-01-27	65.000	67.400	65.000	66.400	64.655	733,449
2026-01-26	69.600	69.600	65.200	65.400	63.682	601,443
2026-01-23	65.800	69.000	64.200	66.400	64.655	665,190
2026-01-22	65.800	67.800	65.800	66.200	64.461	523,116
2026-01-21	66.200	69.000	64.800	66.000	64.266	585,495
2026-01-20	69.000	69.000	65.696	66.000	64.266	574,802
2026-01-19	68.000	68.600	66.400	66.400	64.655	649,582
2026-01-16	69.000	70.800	66.000	68.400	66.603	295,231
2026-01-15	67.800	69.400	67.400	68.600	66.797	373,741
2026-01-14	67.800	69.200	67.800	68.600	66.797	271,694
2026-01-13	67.200	69.800	67.004	68.400	66.603	686,846
2026-01-12	71.200	71.200	66.500	66.800	65.045	1,240,024
2026-01-09	67.800	70.400	67.600	69.200	67.382	1,094,628
2026-01-08	72.600	72.600	66.763	68.000	66.213	2,815,062
2026-01-07	77.400	78.400	76.000	77.000	68.355	2,813,171
2026-01-06	78.400	79.144	75.600	77.400	68.711	3,210,605
2026-01-05	78.000	79.400	76.421	77.600	68.888	2,836,601
2026-01-02	76.000	78.000	75.400	77.600	68.888	4,310,219
2025-12-31	75.600	75.912	75.400	75.800	67.290	604,635
2025-12-30	75.400	76.000	75.262	75.600	67.113	1,437,960
2025-12-29	76.000	77.000	72.800	76.000	67.468	1,234,574
2025-12-24	74.000	75.000	71.000	74.000	65.692	394,063
2025-12-23	72.000	74.800	71.800	73.400	65.160	685,575
2025-12-22	74.400	75.000	69.800	72.000	63.917	1,060,952
2025-12-19	73.000	74.400	70.000	72.600	64.449	893,443
2025-12-18	73.000	74.400	69.200	71.600	63.562	591,442
2025-12-17	72.000	73.600	69.000	72.200	64.094	988,471
2025-12-16	69.600	73.000	69.400	71.000	63.029	290,122
2025-12-15	68.600	73.000	68.600	72.800	64.627	649,479
2025-12-12	72.000	72.800	68.000	70.200	62.319	804,343
2025-12-11	66.000	70.000	66.000	70.000	62.141	351,741
2025-12-10	67.400	69.800	67.400	68.600	60.899	405,069
2025-12-09	67.400	70.200	67.400	69.000	61.254	326,935
2025-12-08	68.600	71.000	68.000	69.200	61.431	382,904
2025-12-05	69.000	71.000	68.200	71.000	63.029	854,029
2025-12-04	69.000	71.000	69.000	69.200	61.431	628,322
2025-12-03	69.000	70.800	69.000	70.000	62.141	391,295
2025-12-02	69.800	72.000	69.000	69.400	61.609	453,005
2025-12-01	67.200	72.000	67.200	69.800	61.964	1,230,324
2025-11-28	68.400	71.600	66.200	68.600	60.899	811,164
2025-11-27	67.800	70.600	67.600	68.400	60.721	1,057,368
2025-11-26	68.000	70.000	67.000	67.800	60.188	512,049
2025-11-25	68.200	71.400	65.800	69.000	61.254	302,842
2025-11-24	69.000	71.400	66.782	68.200	60.543	275,044
2025-11-21	68.600	70.448	66.200	68.400	60.721	405,791
2025-11-20	69.200	70.800	65.800	68.800	61.076	1,105,628
2025-11-19	69.600	72.000	67.400	68.600	60.899	330,958
2025-11-18	70.200	70.200	63.600	68.000	60.366	411,663
2025-11-17	66.400	69.400	66.200	67.400	59.833	353,111
2025-11-14	63.600	69.400	63.600	66.400	58.945	1,606,869
2025-11-13	71.600	71.600	66.300	66.400	58.945	1,221,745
2025-11-12	68.200	70.400	67.600	68.200	60.543	889,975
2025-11-11	67.200	70.600	64.600	67.800	60.188	789,450
2025-11-10	68.000	69.800	65.800	68.000	60.366	1,088,517
2025-11-07	68.400	69.600	65.400	66.600	59.123	351,409
2025-11-06	68.400	69.800	65.000	66.800	59.301	755,585

← NewerPage 4 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.