Smiths News PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	61.600	61.800	61.040	61.500	48.769	152,610
2024-11-21	62.000	62.530	60.931	61.000	48.373	324,938
2024-11-20	60.800	62.000	58.800	61.200	48.531	2,070,523
2024-11-19	61.200	61.800	59.000	60.800	48.214	564,065
2024-11-18	62.000	63.800	59.682	60.200	47.738	308,381
2024-11-15	61.800	63.400	60.500	61.000	48.373	5,683,822
2024-11-14	63.000	63.400	60.000	61.200	48.531	606,283
2024-11-13	61.200	61.600	60.830	61.000	48.373	2,797,410
2024-11-12	62.200	62.500	61.000	61.200	48.531	649,769
2024-11-11	63.200	63.600	60.600	61.000	48.373	904,805
2024-11-08	61.000	63.800	60.744	61.600	48.849	379,075
2024-11-07	61.600	62.000	60.600	60.600	48.056	2,329,965
2024-11-06	61.000	63.400	59.544	61.200	48.531	1,258,389
2024-11-05	59.800	66.420	59.800	61.800	49.007	13,366,230
2024-11-04	57.000	57.559	56.640	57.000	45.201	864,703
2024-11-01	56.600	57.400	56.356	57.000	45.201	284,397
2024-10-31	58.000	59.600	56.400	56.800	45.042	364,498
2024-10-30	57.200	59.024	56.400	57.600	45.677	3,837,499
2024-10-29	59.200	59.200	56.420	57.200	45.359	220,620
2024-10-28	57.400	57.400	56.600	56.600	44.884	520,215
2024-10-25	57.400	59.400	56.800	57.000	45.201	292,529
2024-10-24	57.600	57.800	56.704	57.200	45.359	444,353
2024-10-23	57.200	58.400	56.200	57.600	45.677	1,679,244
2024-10-22	58.400	59.200	56.600	57.400	45.518	112,760
2024-10-21	59.400	59.600	58.200	58.400	46.311	573,440
2024-10-18	57.000	59.400	56.536	59.000	46.787	319,439
2024-10-17	57.200	59.000	56.400	56.600	44.884	849,572
2024-10-16	56.800	58.200	56.568	57.000	45.201	682,719
2024-10-15	57.200	57.200	56.200	56.800	45.042	931,886
2024-10-14	57.200	59.800	56.200	57.000	45.201	457,788
2024-10-11	57.000	59.800	56.400	57.000	45.201	411,248
2024-10-10	57.800	58.200	56.400	57.000	45.201	692,973
2024-10-09	57.200	59.400	56.533	57.400	45.518	871,975
2024-10-08	57.800	58.600	56.600	57.000	45.201	778,862
2024-10-07	58.000	59.800	56.200	57.800	45.835	270,591
2024-10-04	57.600	59.400	57.552	58.000	45.994	891,296
2024-10-03	58.800	58.800	56.200	58.600	46.470	436,222
2024-10-02	58.800	60.000	56.600	58.000	45.994	1,605,711
2024-10-01	58.400	60.000	57.200	57.200	45.359	198,932
2024-09-30	58.800	59.000	56.200	57.800	45.835	313,597
2024-09-27	58.600	59.200	57.400	59.200	46.945	647,130
2024-09-26	59.000	59.200	56.200	58.000	45.994	365,814
2024-09-25	59.400	59.800	57.200	58.600	46.470	835,718
2024-09-24	60.000	60.000	56.200	57.600	45.677	465,206
2024-09-23	57.600	59.800	56.800	57.600	45.677	602,797
2024-09-20	58.800	59.800	57.000	57.600	45.677	965,392
2024-09-19	58.400	59.750	56.400	58.000	45.994	576,692
2024-09-18	59.800	59.800	57.000	58.000	45.994	1,216,501
2024-09-17	58.800	59.290	57.000	57.000	45.201	340,301
2024-09-16	58.000	59.488	57.000	58.600	46.470	536,829
2024-09-13	56.400	58.200	55.200	58.000	45.994	968,573
2024-09-12	56.000	57.800	55.000	56.400	44.725	1,204,586
2024-09-11	55.400	58.800	54.200	55.200	43.773	1,715,478
2024-09-10	56.000	58.200	55.400	55.400	43.932	445,413
2024-09-09	57.000	58.000	56.200	56.400	44.725	450,339
2024-09-06	57.600	59.800	56.796	57.400	45.518	78,148
2024-09-05	59.800	59.800	56.800	57.200	45.359	275,343
2024-09-04	57.400	59.800	56.200	57.400	45.518	172,973
2024-09-03	58.800	59.800	56.200	57.800	45.835	904,411
2024-09-02	59.800	59.800	56.200	57.400	45.518	36,798

← NewerPage 9 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.