Smiths News PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 80.000 | 80.086 | 78.220 | 78.400 | 78.400 | 1,543,684 |
| 2026-10-15 | 76.600 | 80.216 | 74.800 | 79.800 | 79.800 | 1,547,102 |
| 2026-10-14 | 76.800 | 78.000 | 74.000 | 75.600 | 75.600 | 302,146 |
| 2026-10-13 | 77.000 | 77.000 | 74.800 | 75.400 | 75.400 | 463,219 |
| 2026-10-12 | 77.000 | 77.800 | 74.400 | 74.800 | 74.800 | 450,213 |
| 2026-10-09 | 77.400 | 77.400 | 73.000 | 74.400 | 74.400 | 740,794 |
| 2026-10-08 | 73.000 | 77.000 | 72.380 | 74.200 | 74.200 | 509,112 |
| 2026-10-07 | 77.400 | 77.400 | 73.540 | 73.600 | 73.600 | 529,595 |
| 2026-10-06 | 77.000 | 77.000 | 73.800 | 73.800 | 73.800 | 519,195 |
| 2026-10-05 | 77.000 | 77.000 | 75.000 | 76.200 | 76.200 | 653,916 |
| 2026-10-02 | 73.200 | 78.600 | 73.200 | 78.600 | 78.600 | 751,870 |
| 2026-10-01 | 77.800 | 79.000 | 73.200 | 74.200 | 74.200 | 1,708,202 |
| 2026-09-30 | 71.000 | 75.600 | 68.000 | 75.600 | 75.600 | 2,067,481 |
| 2026-09-29 | 66.800 | 72.800 | 66.800 | 70.600 | 70.600 | 2,473,578 |
| 2026-09-28 | 67.000 | 68.400 | 66.200 | 67.600 | 67.600 | 307,481 |
| 2026-09-25 | 68.800 | 69.200 | 68.000 | 68.800 | 68.800 | 96,116 |
| 2026-09-24 | 69.400 | 69.400 | 67.200 | 68.400 | 68.400 | 201,363 |
| 2026-09-23 | 69.000 | 69.200 | 67.200 | 69.200 | 69.200 | 224,783 |
| 2026-09-22 | 68.400 | 69.600 | 68.200 | 68.800 | 68.800 | 278,466 |
| 2026-09-21 | 67.000 | 69.800 | 67.000 | 69.600 | 69.600 | 343,622 |
| 2026-09-18 | 69.200 | 69.800 | 68.000 | 69.000 | 69.000 | 255,020 |
| 2026-09-17 | 68.600 | 70.000 | 68.200 | 69.800 | 69.800 | 470,674 |
| 2026-09-16 | 69.000 | 69.000 | 67.000 | 67.800 | 67.800 | 277,500 |
| 2026-09-15 | 66.800 | 69.200 | 66.000 | 68.600 | 68.600 | 310,492 |
| 2026-09-14 | 67.600 | 68.603 | 66.400 | 66.800 | 66.800 | 839,170 |
| 2026-09-11 | 68.000 | 69.600 | 65.000 | 67.600 | 67.600 | 453,145 |
| 2026-09-10 | 68.000 | 69.800 | 67.000 | 68.000 | 68.000 | 367,761 |
| 2026-09-09 | 69.000 | 69.600 | 67.600 | 68.200 | 68.200 | 718,181 |
| 2026-09-08 | 69.400 | 70.400 | 69.400 | 69.800 | 69.800 | 323,729 |
| 2026-09-07 | 70.000 | 70.800 | 69.000 | 70.000 | 70.000 | 285,129 |
| 2026-09-04 | 70.000 | 71.800 | 68.200 | 70.600 | 70.600 | 121,247 |
| 2026-09-03 | 70.000 | 72.000 | 69.000 | 69.600 | 69.600 | 178,166 |
| 2026-09-02 | 70.000 | 72.000 | 69.000 | 69.400 | 69.400 | 178,227 |
| 2026-09-01 | 68.000 | 72.000 | 68.000 | 71.000 | 71.000 | 908,645 |
| 2026-08-28 | 68.000 | 69.600 | 68.000 | 69.600 | 69.600 | 604,899 |
| 2026-08-27 | 68.000 | 69.200 | 68.000 | 69.000 | 69.000 | 169,800 |
| 2026-08-26 | 68.000 | 69.200 | 68.000 | 69.000 | 69.000 | 78,670 |
| 2026-08-25 | 68.000 | 69.400 | 68.000 | 69.200 | 69.200 | 339,835 |
| 2026-08-24 | 69.000 | 69.600 | 68.400 | 69.000 | 69.000 | 325,542 |
| 2026-08-21 | 68.200 | 69.800 | 68.200 | 69.400 | 69.400 | 257,512 |
| 2026-08-20 | 69.600 | 70.000 | 68.200 | 69.400 | 69.400 | 507,049 |
| 2026-08-19 | 69.000 | 69.800 | 68.400 | 69.600 | 69.600 | 148,644 |
| 2026-08-18 | 69.000 | 69.800 | 68.000 | 69.800 | 69.800 | 428,285 |
| 2026-08-17 | 69.600 | 70.200 | 69.000 | 69.800 | 69.800 | 459,044 |
| 2026-08-14 | 70.600 | 71.200 | 69.000 | 70.000 | 70.000 | 210,197 |
| 2026-08-13 | 71.200 | 71.400 | 70.000 | 70.000 | 70.000 | 383,874 |
| 2026-08-12 | 71.800 | 71.800 | 71.000 | 71.200 | 71.200 | 268,919 |
| 2026-08-11 | 71.400 | 72.000 | 71.000 | 71.800 | 71.800 | 585,450 |
| 2026-08-10 | 72.000 | 72.000 | 71.400 | 71.400 | 71.400 | 347,298 |
| 2026-08-07 | 72.800 | 72.800 | 70.430 | 71.400 | 71.400 | 268,683 |
| 2026-08-06 | 72.000 | 74.000 | 71.000 | 73.000 | 73.000 | 416,118 |
| 2026-08-05 | 73.000 | 73.000 | 71.000 | 72.000 | 72.000 | 108,945 |
| 2026-08-04 | 72.600 | 75.600 | 70.200 | 73.000 | 73.000 | 298,467 |
| 2026-08-03 | 70.400 | 75.000 | 70.000 | 72.200 | 72.200 | 5,672,884 |
| 2026-07-31 | 74.000 | 76.000 | 70.400 | 73.000 | 73.000 | 1,185,638 |
| 2026-07-30 | 72.000 | 74.600 | 71.400 | 73.600 | 73.600 | 880,335 |
| 2026-07-29 | 71.000 | 72.000 | 70.400 | 72.000 | 72.000 | 358,266 |
| 2026-07-28 | 70.000 | 72.800 | 68.800 | 70.600 | 70.600 | 628,488 |
| 2026-07-27 | 69.400 | 70.436 | 68.200 | 69.800 | 69.800 | 246,583 |
| 2026-07-24 | 69.000 | 70.000 | 68.000 | 69.000 | 69.000 | 348,406 |
Page 1 of 5 · 252 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.