Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	55.200	58.600	54.000	54.800	48.648	112,225
2025-08-11	57.600	58.800	54.000	54.000	47.938	418,131
2025-08-08	54.000	57.400	54.000	56.800	50.423	233,248
2025-08-07	54.800	58.800	54.800	54.800	48.648	41,089
2025-08-06	56.600	58.200	54.800	54.800	48.648	51,057
2025-08-05	54.800	58.800	54.000	55.800	49.536	190,509
2025-08-04	55.000	57.600	54.600	55.600	49.358	116,807
2025-08-01	55.000	58.600	55.000	55.000	48.825	182,955
2025-07-31	55.600	58.200	54.200	55.400	49.180	287,595
2025-07-30	55.400	57.200	54.800	56.000	49.713	358,496
2025-07-29	56.400	58.800	54.800	56.400	50.068	188,344
2025-07-28	57.800	58.000	56.200	56.400	50.068	149,153
2025-07-25	55.800	57.600	55.434	57.600	51.133	220,324
2025-07-24	57.000	58.800	55.000	55.800	49.536	350,736
2025-07-23	56.200	57.969	54.200	56.000	49.713	111,680
2025-07-22	55.200	59.400	54.600	56.400	50.068	152,437
2025-07-21	58.000	59.600	55.200	55.800	49.536	357,901
2025-07-18	56.400	57.800	54.000	56.200	49.891	450,236
2025-07-17	59.400	59.800	55.400	57.800	51.311	119,947
2025-07-16	57.200	59.800	55.200	55.200	49.003	95,146
2025-07-15	57.800	59.660	55.200	57.200	50.778	294,265
2025-07-14	57.800	58.800	55.200	57.200	50.778	129,064
2025-07-11	56.600	59.600	55.000	56.400	50.068	140,801
2025-07-10	56.000	60.200	56.000	56.400	50.068	101,582
2025-07-09	58.000	60.000	56.000	56.000	49.713	195,984
2025-07-08	58.000	60.000	57.000	58.000	51.489	371,979
2025-07-07	58.600	60.400	57.000	58.600	52.021	243,788
2025-07-04	58.400	58.600	57.200	57.800	51.311	267,413
2025-07-03	58.000	60.800	57.400	58.000	51.489	649,886
2025-07-02	58.600	61.800	58.000	58.000	51.489	348,554
2025-07-01	58.400	61.800	58.000	58.400	51.844	386,305
2025-06-30	59.000	60.000	58.000	58.400	51.844	94,369
2025-06-27	58.200	58.800	56.600	58.000	51.489	315,799
2025-06-26	57.200	58.200	56.532	58.000	51.489	133,843
2025-06-25	57.400	58.800	56.194	57.200	50.778	103,167
2025-06-24	59.000	59.000	55.600	57.400	50.956	163,258
2025-06-23	55.800	58.800	55.581	56.800	50.423	133,283
2025-06-20	55.600	57.600	54.200	57.600	51.133	450,866
2025-06-19	55.800	58.000	54.928	56.400	50.068	80,723
2025-06-18	56.200	59.200	55.000	55.800	49.536	107,452
2025-06-17	56.200	59.400	55.250	56.400	50.068	866,688
2025-06-16	56.800	59.800	56.800	57.000	50.601	469,688
2025-06-13	56.600	59.800	56.200	58.600	52.021	251,654
2025-06-12	55.800	59.000	53.200	58.000	51.489	425,269
2025-06-11	57.000	60.800	55.400	55.800	49.536	189,207
2025-06-10	57.800	60.000	56.000	58.600	52.021	282,487
2025-06-09	57.800	59.000	56.400	57.000	50.601	244,549
2025-06-06	59.200	60.000	57.359	58.000	51.489	306,851
2025-06-05	58.400	62.200	56.826	59.000	52.376	393,558
2025-06-04	60.200	63.200	59.200	60.000	51.710	855,935
2025-06-03	59.000	62.200	59.000	60.600	52.228	622,347
2025-06-02	60.000	62.275	60.000	61.000	52.572	372,427
2025-05-30	62.000	63.325	60.200	61.400	52.917	659,996
2025-05-29	61.000	62.020	61.000	62.000	53.434	82,621
2025-05-28	61.400	61.800	60.200	61.400	52.917	168,046
2025-05-27	57.600	61.800	57.600	61.400	52.917	190,748
2025-05-23	61.200	61.600	59.000	61.000	52.572	250,183
2025-05-22	59.800	61.800	57.400	61.200	52.745	211,996
2025-05-21	59.400	61.800	59.000	60.000	51.710	1,124,332
2025-05-20	59.000	61.800	57.600	60.400	52.055	624,670

← NewerPage 6 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.