Smiths News plc (SNWS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 170,845 |
| 24 June 2024 | 55.20 | 61.00 | 55.20 | 61.00 | 61.00 | 1,845,436 |
| 21 June 2024 | 57.60 | 58.40 | 56.80 | 57.80 | 57.80 | 305,116 |
| 20 June 2024 | 56.60 | 59.00 | 55.20 | 57.20 | 57.20 | 368,508 |
| 19 June 2024 | 56.60 | 57.38 | 55.64 | 56.60 | 56.60 | 288,211 |
| 18 June 2024 | 57.00 | 57.40 | 55.45 | 56.60 | 56.60 | 345,353 |
| 17 June 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 136,669 |
| 14 June 2024 | 57.80 | 60.00 | 57.20 | 57.80 | 57.80 | 113,247 |
| 13 June 2024 | 60.20 | 61.60 | 57.00 | 57.80 | 57.80 | 163,553 |
| 12 June 2024 | 59.80 | 62.00 | 59.10 | 60.00 | 60.00 | 240,044 |
| 11 June 2024 | 58.40 | 62.40 | 58.40 | 59.80 | 59.80 | 149,818 |
| 10 June 2024 | 62.80 | 63.00 | 59.22 | 60.60 | 60.60 | 194,367 |
| 07 June 2024 | 61.80 | 62.60 | 57.20 | 60.60 | 60.60 | 330,551 |
| 06 June 2024 | 63.00 | 63.00 | 59.00 | 61.00 | 61.00 | 240,061 |
| 06 June 2024 | 1.75 Dividend | |||||
| 05 June 2024 | 63.20 | 63.80 | 59.20 | 62.20 | 60.45 | 380,529 |
| 04 June 2024 | 63.60 | 63.60 | 59.82 | 63.00 | 61.23 | 2,071,908 |
| 03 June 2024 | 63.40 | 63.80 | 60.20 | 60.80 | 59.09 | 476,198 |
| 31 May 2024 | 63.60 | 64.00 | 61.00 | 61.00 | 59.28 | 328,364 |
| 30 May 2024 | 63.20 | 65.80 | 61.20 | 62.20 | 60.45 | 294,404 |
| 29 May 2024 | 64.00 | 65.80 | 61.40 | 63.40 | 61.62 | 251,747 |
| 28 May 2024 | 64.80 | 66.00 | 61.40 | 62.80 | 61.03 | 223,698 |
| 24 May 2024 | 65.00 | 65.60 | 63.00 | 64.80 | 62.98 | 208,014 |
| 23 May 2024 | 66.00 | 67.80 | 64.00 | 64.00 | 62.20 | 107,617 |
| 22 May 2024 | 64.40 | 66.80 | 62.60 | 64.00 | 62.20 | 2,333,403 |
| 21 May 2024 | 63.80 | 66.00 | 63.40 | 64.60 | 62.78 | 318,978 |
| 20 May 2024 | 65.80 | 66.80 | 63.00 | 63.00 | 61.23 | 885,055 |
| 17 May 2024 | 65.00 | 66.00 | 63.40 | 65.60 | 63.75 | 797,952 |
| 16 May 2024 | 66.20 | 66.80 | 63.60 | 64.60 | 62.78 | 312,208 |
| 15 May 2024 | 63.60 | 66.80 | 61.95 | 63.20 | 61.42 | 889,488 |
| 14 May 2024 | 63.00 | 65.20 | 60.80 | 62.40 | 60.64 | 2,471,884 |
| 13 May 2024 | 64.00 | 64.00 | 61.00 | 62.20 | 60.45 | 568,900 |
| 10 May 2024 | 60.00 | 63.90 | 59.50 | 62.00 | 60.26 | 1,250,263 |
| 09 May 2024 | 57.00 | 61.98 | 56.40 | 59.60 | 57.92 | 1,085,166 |
| 08 May 2024 | 58.60 | 60.44 | 57.50 | 59.40 | 57.73 | 731,261 |
| 07 May 2024 | 56.00 | 58.40 | 54.20 | 57.40 | 55.79 | 533,850 |
| 03 May 2024 | 54.00 | 56.91 | 52.40 | 56.00 | 54.42 | 330,544 |
| 02 May 2024 | 52.00 | 57.00 | 51.95 | 55.00 | 53.45 | 1,541,333 |
| 01 May 2024 | 52.25 | 54.63 | 51.40 | 53.40 | 51.90 | 31,335 |
| 30 Apr 2024 | 52.00 | 55.62 | 51.85 | 52.80 | 51.31 | 148,606 |
| 29 Apr 2024 | 52.00 | 56.00 | 52.00 | 52.60 | 51.12 | 75,106 |
| 26 Apr 2024 | 53.00 | 55.80 | 52.38 | 52.80 | 51.31 | 422,376 |
| 25 Apr 2024 | 52.20 | 56.40 | 50.40 | 53.60 | 52.09 | 445,816 |
| 24 Apr 2024 | 51.80 | 54.80 | 51.00 | 51.00 | 49.57 | 145,387 |
| 23 Apr 2024 | 52.40 | 54.00 | 51.40 | 52.40 | 50.93 | 235,182 |
| 22 Apr 2024 | 51.60 | 54.55 | 48.00 | 53.80 | 52.29 | 632,533 |
| 19 Apr 2024 | 50.80 | 51.60 | 49.10 | 51.00 | 49.57 | 385,049 |
| 18 Apr 2024 | 50.60 | 51.80 | 47.70 | 51.00 | 49.57 | 548,911 |
| 17 Apr 2024 | 47.70 | 50.60 | 47.70 | 49.80 | 48.40 | 166,351 |
| 16 Apr 2024 | 49.00 | 50.40 | 48.35 | 49.30 | 47.91 | 1,131,364 |
| 15 Apr 2024 | 48.10 | 49.00 | 47.60 | 48.75 | 47.38 | 339,010 |
| 12 Apr 2024 | 49.00 | 49.00 | 47.60 | 48.00 | 46.65 | 222,792 |
| 11 Apr 2024 | 48.90 | 48.90 | 47.50 | 48.20 | 46.84 | 34,110 |
| 10 Apr 2024 | 48.36 | 49.00 | 47.85 | 48.30 | 46.94 | 330,891 |
| 09 Apr 2024 | 47.40 | 48.90 | 47.40 | 48.35 | 46.99 | 166,543 |
| 08 Apr 2024 | 48.90 | 49.00 | 46.73 | 48.30 | 46.94 | 235,680 |
| 05 Apr 2024 | 48.00 | 48.70 | 47.50 | 48.10 | 46.75 | 74,214 |
| 04 Apr 2024 | 47.20 | 48.25 | 47.50 | 48.15 | 46.80 | 136,627 |
| 03 Apr 2024 | 47.40 | 48.90 | 47.40 | 47.50 | 46.16 | 63,162 |
| 02 Apr 2024 | 47.40 | 49.90 | 47.40 | 49.00 | 47.62 | 431,465 |
| 28 Mar 2024 | 48.00 | 49.90 | 47.50 | 47.95 | 46.60 | 58,708 |
| 27 Mar 2024 | 47.50 | 49.90 | 47.10 | 48.20 | 46.84 | 226,061 |
| 26 Mar 2024 | 48.00 | 49.50 | 47.30 | 48.50 | 47.14 | 139,684 |
| 25 Mar 2024 | 49.10 | 49.10 | 47.40 | 47.40 | 46.07 | 46,163 |
| 22 Mar 2024 | 47.50 | 49.50 | 47.20 | 48.80 | 47.43 | 2,401,507 |
| 21 Mar 2024 | 48.20 | 49.90 | 47.30 | 48.80 | 47.43 | 107,807 |
| 20 Mar 2024 | 47.60 | 49.80 | 47.30 | 48.80 | 47.43 | 176,730 |
| 19 Mar 2024 | 48.75 | 49.50 | 48.75 | 48.85 | 47.48 | 98,758 |
| 18 Mar 2024 | 49.80 | 49.90 | 48.30 | 48.50 | 47.14 | 238,559 |
| 15 Mar 2024 | 49.00 | 49.00 | 47.60 | 49.00 | 47.62 | 312,913 |
| 14 Mar 2024 | 48.60 | 49.00 | 47.30 | 47.30 | 45.97 | 306,795 |
| 13 Mar 2024 | 47.40 | 49.90 | 47.30 | 48.90 | 47.52 | 200,247 |
| 12 Mar 2024 | 48.20 | 49.00 | 47.60 | 47.60 | 46.26 | 46,009 |
| 11 Mar 2024 | 48.60 | 48.80 | 47.30 | 48.00 | 46.65 | 73,608 |
| 08 Mar 2024 | 47.40 | 49.50 | 47.40 | 49.00 | 47.62 | 103,974 |
| 07 Mar 2024 | 48.70 | 49.40 | 47.40 | 49.30 | 47.91 | 55,549 |
| 06 Mar 2024 | 47.70 | 49.48 | 47.30 | 47.30 | 45.97 | 93,653 |
| 05 Mar 2024 | 47.40 | 49.90 | 47.40 | 48.65 | 47.28 | 63,652 |
| 04 Mar 2024 | 47.30 | 49.80 | 47.30 | 47.30 | 45.97 | 32,916 |
| 01 Mar 2024 | 48.40 | 49.90 | 48.00 | 48.00 | 46.65 | 414,422 |
| 29 Feb 2024 | 48.60 | 49.90 | 47.60 | 47.60 | 46.26 | 1,152,046 |
| 28 Feb 2024 | 47.20 | 49.90 | 47.20 | 47.50 | 46.16 | 62,391 |
| 27 Feb 2024 | 48.40 | 49.00 | 47.20 | 47.20 | 45.87 | 227,933 |
| 26 Feb 2024 | 50.00 | 50.00 | 48.31 | 48.50 | 47.14 | 661,031 |
| 23 Feb 2024 | 50.00 | 50.00 | 48.50 | 48.70 | 47.33 | 128,926 |
| 22 Feb 2024 | 47.80 | 50.20 | 47.60 | 48.40 | 47.04 | 156,661 |
| 21 Feb 2024 | 48.60 | 49.90 | 47.10 | 47.70 | 46.36 | 115,545 |
| 20 Feb 2024 | 47.44 | 50.20 | 47.30 | 48.75 | 47.38 | 30,511 |
| 19 Feb 2024 | 48.50 | 49.74 | 48.00 | 48.10 | 46.75 | 137,631 |
| 16 Feb 2024 | 47.30 | 50.40 | 47.30 | 47.30 | 45.97 | 42,038 |
| 15 Feb 2024 | 47.10 | 50.60 | 47.10 | 47.60 | 46.26 | 124,544 |
| 14 Feb 2024 | 49.90 | 50.84 | 48.20 | 49.70 | 48.30 | 449,477 |
| 13 Feb 2024 | 49.90 | 49.90 | 47.80 | 48.80 | 47.43 | 118,857 |
| 12 Feb 2024 | 49.00 | 49.90 | 47.37 | 48.95 | 47.57 | 244,324 |
| 09 Feb 2024 | 48.10 | 49.90 | 48.10 | 49.00 | 47.62 | 165,580 |
| 08 Feb 2024 | 47.90 | 50.40 | 47.90 | 48.80 | 47.43 | 83,671 |
| 07 Feb 2024 | 50.40 | 50.40 | 47.80 | 47.80 | 46.46 | 151,023 |
| 06 Feb 2024 | 47.90 | 50.00 | 47.90 | 48.00 | 46.65 | 58,297 |
| 05 Feb 2024 | 48.40 | 50.40 | 47.90 | 48.40 | 47.04 | 47,892 |
| 02 Feb 2024 | 49.30 | 50.40 | 47.80 | 47.80 | 46.46 | 70,966 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.