Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	60.000	62.000	59.000	60.000	51.710	416,375
2025-02-18	60.000	61.400	59.800	60.000	51.710	1,134,999
2025-02-17	62.200	62.600	60.000	60.200	51.883	107,398
2025-02-14	60.800	62.600	60.110	60.800	52.400	286,794
2025-02-13	62.800	62.800	60.500	60.600	52.228	198,599
2025-02-12	61.400	62.800	60.000	61.000	52.572	182,141
2025-02-11	60.000	63.000	59.000	63.000	54.296	563,654
2025-02-10	60.200	62.400	60.000	61.800	53.262	822,924
2025-02-07	60.600	62.800	60.264	61.000	52.572	263,094
2025-02-06	60.000	62.400	59.800	60.200	51.883	191,902
2025-02-05	60.000	62.400	60.000	60.000	51.710	102,173
2025-02-04	62.000	62.000	60.230	60.400	52.055	195,992
2025-02-03	62.800	62.800	60.000	61.400	52.917	152,594
2025-01-31	61.600	62.800	60.400	61.000	52.572	137,833
2025-01-30	61.600	62.400	60.940	61.000	52.572	450,668
2025-01-29	60.000	62.660	60.000	60.800	52.400	88,350
2025-01-28	60.800	61.400	60.000	60.800	52.400	221,524
2025-01-27	60.000	62.800	59.800	60.200	51.883	401,622
2025-01-24	60.400	62.800	59.800	61.000	52.572	291,414
2025-01-23	60.800	62.800	60.000	60.600	52.228	287,131
2025-01-22	61.000	61.660	59.400	60.200	51.883	404,185
2025-01-21	60.600	62.800	60.000	60.200	51.883	277,240
2025-01-20	60.400	61.200	58.640	60.200	51.883	526,441
2025-01-17	61.000	61.120	58.200	60.400	52.055	363,990
2025-01-16	60.600	60.800	59.216	60.600	52.228	408,530
2025-01-15	58.400	60.200	58.300	59.600	51.366	643,600
2025-01-14	57.400	59.200	57.400	58.400	50.332	479,675
2025-01-13	57.800	59.800	56.200	57.000	49.125	597,358
2025-01-10	61.400	63.800	56.918	57.600	49.642	920,733
2025-01-09	62.200	62.701	59.400	61.200	52.745	1,615,872
2025-01-08	69.000	70.800	67.000	67.600	53.607	848,632
2025-01-07	67.400	71.000	67.400	68.600	54.400	787,536
2025-01-06	69.800	70.104	68.001	68.400	54.241	1,282,956
2025-01-03	67.200	69.800	66.800	68.200	54.082	1,899,534
2025-01-02	66.600	68.570	64.800	67.200	53.289	668,051
2024-12-31	65.000	67.600	64.200	67.600	53.607	495,073
2024-12-30	64.800	66.000	64.000	65.200	51.703	494,036
2024-12-27	62.000	66.000	62.000	64.200	50.910	440,092
2024-12-24	64.600	65.000	64.050	64.600	51.228	269,827
2024-12-23	63.800	65.000	63.000	64.000	50.752	439,113
2024-12-20	64.200	64.800	62.600	64.600	51.228	322,837
2024-12-19	63.000	64.600	62.200	62.600	49.642	171,612
2024-12-18	64.800	64.800	62.400	63.400	50.276	147,597
2024-12-17	64.400	65.000	62.600	63.000	49.959	369,017
2024-12-16	64.000	65.000	63.328	64.200	50.910	271,818
2024-12-13	64.000	64.400	63.176	63.200	50.117	108,660
2024-12-12	64.000	64.800	63.500	64.000	50.752	396,997
2024-12-11	64.800	65.000	62.600	63.000	49.959	7,123,626
2024-12-10	63.600	64.200	62.200	64.200	50.910	375,549
2024-12-09	63.400	64.200	61.590	64.000	50.752	331,064
2024-12-06	62.800	62.979	61.600	62.600	49.642	458,006
2024-12-05	63.000	63.800	62.000	62.800	49.800	225,171
2024-12-04	61.800	62.800	61.708	62.000	49.166	164,332
2024-12-03	62.800	62.800	62.400	62.800	49.800	135,608
2024-12-02	63.000	64.000	61.994	62.800	49.800	666,381
2024-11-29	62.800	63.076	62.200	62.200	49.324	400,627
2024-11-28	62.800	63.800	61.600	62.600	49.642	341,142
2024-11-27	61.800	61.800	60.400	61.600	48.849	1,743,927
2024-11-26	61.800	62.400	61.000	61.600	48.849	255,257
2024-11-25	61.000	62.400	58.600	61.600	48.849	330,006

← NewerPage 8 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.