Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	60.800	61.800	58.200	58.800	50.676	416,679
2025-05-16	58.200	61.800	57.200	61.000	52.572	394,182
2025-05-15	58.800	59.600	56.800	57.000	49.125	665,384
2025-05-14	56.600	58.800	55.200	58.800	50.676	565,970
2025-05-13	57.400	59.000	56.800	57.000	49.125	421,127
2025-05-12	59.000	59.000	56.000	57.400	49.470	389,036
2025-05-09	56.000	57.400	55.144	57.200	49.297	532,744
2025-05-08	58.800	59.000	55.899	57.800	49.814	373,102
2025-05-07	56.800	58.800	55.320	58.000	49.987	932,705
2025-05-06	56.200	59.800	53.550	57.800	49.814	229,347
2025-05-02	55.000	56.600	53.200	56.000	48.263	141,832
2025-05-01	53.200	56.400	53.200	56.400	48.608	86,921
2025-04-30	53.600	55.800	52.400	53.200	45.850	160,853
2025-04-29	54.000	54.000	52.200	53.600	46.195	50,800
2025-04-28	53.000	55.800	52.100	53.600	46.195	150,275
2025-04-25	52.800	53.400	51.600	51.600	44.471	269,447
2025-04-24	55.600	55.600	52.168	52.600	45.333	201,253
2025-04-23	53.000	55.800	52.800	52.800	45.505	339,357
2025-04-22	53.400	55.600	51.200	53.000	45.678	92,046
2025-04-17	53.000	55.800	52.400	53.400	46.022	303,298
2025-04-16	53.600	54.800	53.200	53.200	45.850	128,778
2025-04-15	51.200	54.800	51.200	54.000	46.539	478,572
2025-04-14	51.000	55.600	51.000	52.000	44.816	378,672
2025-04-11	51.000	54.600	51.000	52.400	45.160	208,967
2025-04-10	52.200	53.800	51.000	52.200	44.988	451,039
2025-04-09	49.000	52.800	48.600	50.400	43.437	427,048
2025-04-08	48.100	52.940	48.100	50.800	43.782	739,090
2025-04-07	48.000	50.000	45.400	47.500	40.937	580,958
2025-04-04	51.800	54.800	45.200	49.100	42.316	942,904
2025-04-03	51.600	54.800	51.600	51.600	44.471	309,952
2025-04-02	53.800	55.200	50.992	52.200	44.988	143,712
2025-04-01	54.200	55.320	52.400	53.400	46.022	186,618
2025-03-31	53.600	55.600	53.000	53.400	46.022	88,838
2025-03-28	53.800	55.600	52.400	53.600	46.195	1,101,580
2025-03-27	53.400	54.600	53.000	53.600	46.195	145,194
2025-03-26	54.000	55.430	52.608	54.000	46.539	180,432
2025-03-25	54.800	55.400	53.800	53.800	46.367	232,358
2025-03-24	53.600	56.800	53.400	53.400	46.022	53,209
2025-03-21	53.400	54.600	53.400	53.600	46.195	221,631
2025-03-20	55.000	56.800	54.400	54.800	47.229	125,471
2025-03-19	55.200	56.600	54.400	55.200	47.574	92,375
2025-03-18	55.600	56.800	54.000	54.400	46.884	307,604
2025-03-17	57.000	57.000	53.800	55.000	47.401	147,573
2025-03-14	54.600	55.600	54.176	55.000	47.401	230,423
2025-03-13	55.600	56.950	53.400	54.600	47.057	257,812
2025-03-12	53.800	56.800	53.660	55.600	47.918	555,311
2025-03-11	54.000	55.000	52.913	53.400	46.022	375,244
2025-03-10	58.000	58.000	51.900	54.000	46.539	375,394
2025-03-07	54.800	56.800	54.440	56.800	48.953	79,654
2025-03-06	56.200	57.000	53.600	54.800	47.229	141,108
2025-03-05	55.000	56.600	53.600	54.800	47.229	324,557
2025-03-04	56.200	56.200	52.000	54.800	47.229	1,050,334
2025-03-03	57.800	58.600	54.800	56.200	48.435	484,292
2025-02-28	58.200	61.800	54.440	54.800	47.229	399,462
2025-02-27	59.400	61.800	58.200	58.200	50.159	311,531
2025-02-26	59.800	62.000	59.000	59.400	51.193	1,022,416
2025-02-25	62.000	62.000	59.000	59.800	51.538	134,208
2025-02-24	60.000	61.600	59.400	60.200	51.883	183,807
2025-02-21	59.200	62.000	59.000	60.000	51.710	123,233
2025-02-20	60.000	62.000	59.000	61.400	52.917	279,570

← NewerPage 7 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.