458.70p+1.22 (+0.27%)16 Sep 2021, 17:24
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith (Ds) PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 15, 2021456.10p459.50p454.49p456.40p2,305,474
Sep 14, 2021457.30p460.20p453.60p456.80p1,405,169
Sep 13, 2021461.00p464.10p456.20p457.20p2,647,265
Sep 10, 2021455.30p462.90p452.20p461.30p3,846,450
Sep 9, 2021448.70p455.70p447.40p454.80p9,921,937
Sep 8, 2021459.10p462.80p448.00p452.20p2,633,635
Sep 7, 2021454.00p465.97p429.20p462.30p9,292,622
Sep 6, 2021446.70p453.70p443.60p449.70p3,242,751
Sep 3, 2021450.00p452.50p446.70p446.70p8,362,599
Sep 2, 2021442.10p450.40p441.40p448.70p1,643,647
Sep 1, 2021446.20p448.10p443.00p445.30p2,473,345
Aug 31, 2021443.30p447.30p441.10p442.40p5,040,942
Aug 27, 2021438.60p441.00p436.90p440.70p4,209,094
Aug 26, 2021437.80p441.55p432.60p439.40p4,028,347
Aug 25, 2021441.70p444.80p436.60p441.30p3,570,626
Aug 24, 2021444.50p446.60p440.10p441.50p2,963,334
Aug 23, 2021445.30p447.90p437.30p442.20p3,103,538
Aug 20, 2021442.70p444.80p436.00p439.70p2,597,870
Aug 19, 2021438.40p442.80p434.50p442.70p1,819,302
Aug 18, 2021440.60p444.60p439.30p443.20p6,712,669
Aug 17, 2021434.00p441.00p433.20p439.40p1,735,902
Aug 16, 2021431.70p436.90p431.20p436.50p905,695
Aug 13, 2021438.70p441.20p432.90p436.70p1,114,706
Aug 12, 2021442.50p443.70p438.80p438.80p1,152,058
Aug 11, 2021439.70p442.50p435.40p442.50p2,227,370
Aug 10, 2021425.30p433.90p424.60p433.90p4,845,308
Aug 9, 2021428.40p429.70p420.00p425.20p2,381,530
Aug 6, 2021429.20p429.20p422.30p424.10p2,223,538
Aug 5, 2021425.10p431.60p425.00p428.30p5,566,117
Aug 4, 2021431.60p434.20p426.10p426.10p3,210,094
Aug 3, 2021426.50p431.10p423.70p429.80p2,599,397
Aug 2, 2021426.60p428.10p424.40p426.10p2,914,029
Jul 30, 2021423.00p424.40p416.10p423.00p2,134,424
Jul 29, 2021429.30p433.10p425.80p426.20p1,788,199
Jul 28, 2021426.30p430.15p423.90p428.50p2,126,434
Jul 27, 2021420.90p428.70p418.30p426.90p2,904,801
Jul 26, 2021421.20p424.04p419.70p421.10p1,265,334
Jul 23, 2021422.40p426.00p419.50p422.30p1,711,504
Jul 22, 2021419.90p424.20p417.40p419.80p1,699,841
Jul 21, 2021415.00p419.30p412.90p418.00p2,046,749
Jul 20, 2021411.60p416.90p410.10p411.30p4,570,099
Jul 19, 2021407.90p410.10p403.40p408.30p5,525,789
Jul 16, 2021416.40p417.10p409.20p413.90p2,610,690
Jul 15, 2021417.50p419.10p414.10p415.10p2,455,967
Jul 14, 2021420.90p422.50p417.50p417.80p6,237,668
Jul 13, 2021420.40p426.30p419.20p422.90p3,100,340
Jul 12, 2021426.40p427.20p417.30p421.30p2,880,326
Jul 9, 2021425.80p429.00p424.60p427.20p4,862,921
Jul 8, 2021434.50p436.50p419.60p422.50p2,989,001
Jul 7, 2021431.70p438.20p430.90p438.20p2,105,799
Showing 1 to 50 of 253