320.80p-3.70 (-1.14%)23 Feb 2024, 18:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith (Ds) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 2024326.00p326.30p319.20p320.80p3,185,065
Feb 22, 2024320.50p326.40p320.20p324.50p4,460,988
Feb 21, 2024324.30p324.70p318.56p320.00p4,190,319
Feb 20, 2024326.30p328.33p323.71p324.20p3,952,226
Feb 19, 2024326.00p329.60p326.00p327.40p3,688,240
Feb 16, 2024325.10p330.00p323.50p328.80p7,754,668
Feb 15, 2024320.20p322.90p313.40p322.90p12,109,977
Feb 14, 2024320.70p322.30p316.50p319.10p12,751,170
Feb 13, 2024318.90p325.50p317.00p317.00p11,905,518
Feb 12, 2024320.00p320.90p313.71p319.50p11,547,498
Feb 9, 2024307.40p319.50p305.50p316.20p10,755,977
Feb 8, 2024280.40p326.20p279.10p308.60p36,494,988
Feb 7, 2024274.30p284.30p273.80p281.10p12,584,413
Feb 6, 2024272.30p275.10p271.08p273.00p4,487,492
Feb 5, 2024274.40p276.50p270.30p270.70p4,403,261
Feb 2, 2024276.70p278.80p274.90p274.90p4,773,871
Feb 1, 2024280.20p283.80p276.30p276.30p4,663,915
Jan 31, 2024285.00p285.70p281.10p282.60p4,081,359
Jan 30, 2024291.50p292.20p284.70p284.70p9,173,533
Jan 29, 2024292.30p292.30p287.60p290.30p2,738,181
Jan 26, 2024289.90p294.50p287.20p291.30p5,272,352
Jan 25, 2024283.40p291.30p283.40p289.10p5,364,408
Jan 24, 2024284.90p286.20p283.90p285.00p4,756,744
Jan 23, 2024282.20p284.04p280.00p282.80p4,982,673
Jan 22, 2024279.70p279.90p276.40p279.10p4,912,015
Jan 19, 2024279.50p281.70p275.49p278.20p5,527,935
Jan 18, 2024282.90p284.60p278.40p278.40p6,482,823
Jan 17, 2024285.30p286.30p281.65p283.40p4,178,691
Jan 16, 2024290.90p291.90p288.90p289.50p3,942,173
Jan 15, 2024293.90p296.40p292.31p293.20p2,216,147
Jan 12, 2024298.00p298.00p293.20p294.70p5,612,242
Jan 11, 2024299.90p299.90p292.10p292.10p6,080,088
Jan 10, 2024295.80p296.80p293.90p296.70p5,046,068
Jan 9, 2024301.00p301.50p296.30p297.50p3,492,450
Jan 8, 2024299.10p301.10p296.50p300.30p4,515,268
Jan 5, 2024301.50p302.50p295.70p299.70p2,156,757
Jan 4, 2024300.10p304.60p300.10p303.10p2,185,640
Jan 3, 2024305.50p307.40p300.40p302.20p1,860,471
Jan 2, 2024308.40p310.60p305.50p306.30p2,062,835
Dec 29, 2023310.70p325.00p307.30p307.30p587,150
Dec 28, 2023314.30p314.40p309.10p309.80p1,114,461
Dec 27, 2023313.30p313.70p310.10p312.40p2,672,903
Dec 22, 2023309.50p311.70p305.70p311.70p866,115
Dec 21, 2023310.70p312.70p308.40p310.30p4,454,734
Dec 20, 2023309.40p311.60p302.10p311.60p4,257,944
Dec 19, 2023305.70p312.30p303.90p311.00p8,372,318
Dec 18, 2023309.30p310.50p306.00p306.40p3,411,979
Dec 15, 2023311.00p317.90p300.40p309.60p9,726,972
Dec 14, 2023294.60p302.90p293.40p302.30p5,850,100
Dec 13, 2023295.00p297.80p293.60p294.20p3,902,858
Showing 1 to 50 of 252