Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	65.000	69.000	63.200	68.400	60.721	1,358,583
2025-11-04	65.800	69.800	62.400	65.800	58.413	2,145,934
2025-11-03	62.000	65.800	60.200	63.200	56.105	564,422
2025-10-31	62.000	63.200	58.400	61.000	54.152	105,834
2025-10-30	60.800	62.600	58.200	60.400	53.619	88,160
2025-10-29	64.600	64.600	58.400	60.000	53.264	429,578
2025-10-28	62.400	65.000	60.600	62.800	55.750	290,574
2025-10-27	62.400	64.800	61.199	63.200	56.105	145,895
2025-10-24	61.800	63.800	59.400	62.400	55.395	137,211
2025-10-23	62.800	64.200	59.400	62.000	55.039	212,677
2025-10-22	61.000	63.200	59.400	62.800	55.750	447,771
2025-10-21	57.600	60.800	57.600	60.600	53.797	710,420
2025-10-20	60.600	60.600	56.800	59.000	52.376	396,366
2025-10-17	59.800	59.800	55.800	58.800	52.199	156,761
2025-10-16	60.000	60.000	57.600	58.400	51.844	98,652
2025-10-15	61.800	62.400	58.000	58.400	51.844	404,914
2025-10-14	60.400	60.400	57.000	60.000	53.264	233,888
2025-10-13	61.400	62.800	58.000	59.600	52.909	200,318
2025-10-10	61.600	61.600	59.000	60.000	53.264	210,028
2025-10-09	61.000	61.000	59.705	60.000	53.264	466,256
2025-10-08	61.000	61.000	59.800	59.800	53.086	278,883
2025-10-07	61.000	62.000	60.400	60.800	53.974	199,383
2025-10-06	61.800	62.800	59.200	60.600	53.797	139,798
2025-10-03	61.200	61.800	59.200	60.000	53.264	280,652
2025-10-02	60.800	63.800	59.400	60.800	53.974	175,680
2025-10-01	62.000	64.600	60.400	61.000	54.152	307,150
2025-09-30	62.000	63.200	60.200	61.800	54.862	527,154
2025-09-29	61.000	64.200	60.000	60.600	53.797	175,834
2025-09-26	62.000	64.200	60.200	61.400	54.507	230,256
2025-09-25	59.800	63.400	59.400	62.000	55.039	445,256
2025-09-24	60.000	61.600	57.400	61.600	54.684	127,811
2025-09-23	58.800	61.600	57.600	60.000	53.264	508,408
2025-09-22	56.400	59.000	55.400	59.000	52.376	170,201
2025-09-19	57.400	59.000	56.800	57.600	51.133	218,528
2025-09-18	58.800	60.200	56.600	56.800	50.423	206,087
2025-09-17	57.000	59.600	56.800	58.600	52.021	249,281
2025-09-16	57.800	60.800	56.200	56.800	50.423	304,120
2025-09-15	58.000	58.600	55.600	58.600	52.021	252,027
2025-09-12	56.800	60.000	55.400	57.600	51.133	160,202
2025-09-11	57.200	58.800	57.000	57.800	51.311	241,631
2025-09-10	57.600	57.600	55.600	57.000	50.601	117,466
2025-09-09	57.200	60.200	55.600	57.000	50.601	295,228
2025-09-08	58.000	59.800	55.650	58.000	51.489	291,181
2025-09-05	58.000	59.000	55.800	57.200	50.778	242,668
2025-09-04	56.400	58.400	55.000	57.000	50.601	324,643
2025-09-03	56.200	56.871	55.000	56.600	50.246	389,642
2025-09-02	55.400	58.000	54.200	56.200	49.891	694,369
2025-09-01	58.000	58.800	54.799	55.600	49.358	465,086
2025-08-29	57.400	58.200	56.300	58.000	51.489	318,815
2025-08-28	57.200	58.400	57.000	57.400	50.956	202,483
2025-08-27	58.000	58.800	56.200	57.200	50.778	460,581
2025-08-26	60.000	60.600	55.400	56.600	50.246	848,985
2025-08-22	58.600	59.600	55.200	58.200	51.666	462,918
2025-08-21	58.000	59.200	55.618	57.600	51.133	908,168
2025-08-20	54.800	57.400	54.000	55.800	49.536	152,932
2025-08-19	55.600	57.800	54.600	55.200	49.003	679,604
2025-08-18	54.800	57.800	54.600	55.600	49.358	545,501
2025-08-15	55.200	57.600	54.600	54.800	48.648	270,958
2025-08-14	55.000	57.600	54.600	55.200	49.003	843,831
2025-08-13	54.800	57.800	54.800	55.000	48.825	366,324

← NewerPage 5 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.