445.30p+9.10 (+2.09%)11 Jun 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith (Ds) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 2021437.00p446.90p436.41p445.30p3,515,761
Jun 10, 2021438.70p442.20p435.40p436.20p2,104,841
Jun 9, 2021436.10p439.50p432.60p435.60p2,564,863
Jun 8, 2021427.30p438.80p426.30p438.00p2,224,024
Jun 7, 2021425.20p429.80p424.30p426.50p3,859,071
Jun 4, 2021424.40p425.82p422.40p425.30p1,876,309
Jun 3, 2021432.20p432.50p421.80p424.30p2,769,876
Jun 2, 2021422.70p432.30p422.70p432.10p3,735,255
Jun 1, 2021417.40p425.60p417.40p423.90p3,570,647
May 28, 2021420.60p422.20p417.10p418.40p2,407,816
May 27, 2021423.70p425.80p416.30p418.70p5,078,153
May 26, 2021422.30p426.30p422.10p424.70p4,347,254
May 25, 2021421.50p427.60p418.80p424.50p1,681,026
May 24, 2021420.00p421.95p418.00p419.90p1,450,079
May 21, 2021421.80p422.30p415.20p419.60p2,158,874
May 20, 2021419.60p422.40p415.60p420.30p1,620,351
May 19, 2021421.30p422.00p412.20p416.40p2,312,267
May 18, 2021424.00p426.10p419.70p424.30p3,427,192
May 17, 2021423.00p424.54p417.62p419.80p1,757,721
May 14, 2021419.30p425.10p418.30p421.80p3,728,006
May 13, 2021410.00p416.50p405.60p415.40p1,386,981
May 12, 2021414.90p421.80p414.40p414.60p1,897,328
May 11, 2021422.40p424.90p413.70p416.90p2,455,789
May 10, 2021430.00p430.81p426.30p429.00p2,057,575
May 7, 2021430.40p431.50p423.44p428.90p2,512,089
May 6, 2021426.50p426.90p420.10p426.70p3,006,965
May 5, 2021421.80p427.50p420.70p425.10p7,408,153
May 4, 2021424.70p426.90p418.20p418.90p2,853,741
Apr 30, 2021424.20p427.70p417.33p420.80p2,761,539
Apr 29, 2021416.20p427.40p414.50p424.00p3,208,977
Apr 28, 2021416.00p417.10p410.76p413.80p2,631,745
Apr 27, 2021420.50p420.60p414.50p415.40p2,359,076
Apr 26, 2021421.00p422.20p417.30p420.60p1,848,224
Apr 23, 2021411.40p423.20p410.10p423.20p1,824,487
Apr 22, 2021417.20p417.40p410.00p413.10p4,928,517
Apr 21, 2021418.10p420.50p411.83p413.90p2,457,263
Apr 20, 2021420.60p424.80p414.60p415.40p2,959,455
Apr 19, 2021420.00p428.10p420.00p420.80p4,142,240
Apr 16, 2021417.90p421.00p413.43p420.20p3,536,718
Apr 15, 2021415.40p418.90p409.50p416.00p2,146,102
Apr 14, 2021409.90p410.70p403.50p406.40p2,106,189
Apr 13, 2021406.90p412.70p406.00p408.50p2,382,438
Apr 12, 2021413.80p415.10p406.80p407.50p4,169,662
Apr 9, 2021415.50p418.60p410.10p414.80p3,712,113
Apr 8, 2021422.00p423.28p412.20p414.30p2,010,347
Apr 7, 2021416.10p427.50p415.80p424.40p3,569,109
Apr 6, 2021417.00p420.00p409.30p412.30p4,216,079
Apr 1, 2021410.20p415.66p407.22p413.60p1,933,373
Mar 31, 2021411.50p414.11p407.30p407.70p3,539,074
Mar 30, 2021410.50p414.60p407.40p412.50p1,571,732
Showing 1 to 50 of 252