Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith (Ds) Historic Prices

 
     
Date Open High Low Close Volume
Feb 24, 2020 348.20 349.897 340.90 348.60 5,043,503
Feb 21, 2020 354.60 361.50 354.60 356.00 3,647,721
Feb 20, 2020 352.30 364.20 351.70 362.70 5,019,032
Feb 19, 2020 354.80 355.10 350.20 350.90 6,142,754
Feb 18, 2020 357.40 358.30 349.20 349.20 11,285,576
Feb 17, 2020 362.30 365.00 358.00 358.60 4,512,894
Feb 14, 2020 368.40 371.60 365.00 365.90 6,407,179
Feb 13, 2020 378.00 378.00 367.90 369.30 8,163,386
Feb 12, 2020 373.70 378.50 372.00 378.00 3,044,316
Feb 11, 2020 370.50 374.80 369.70 374.50 3,859,143
Feb 10, 2020 365.70 368.80 364.10 366.10 2,423,357
Feb 7, 2020 375.90 375.90 362.80 366.70 3,161,101
Feb 6, 2020 374.60 376.70 369.70 370.90 3,700,639
Feb 5, 2020 353.90 375.032 353.00 374.00 7,055,572
Feb 4, 2020 348.60 353.40 348.60 352.40 3,262,614
Feb 3, 2020 345.00 347.80 340.50 345.50 3,518,487
Jan 31, 2020 352.30 355.20 339.00 340.70 6,285,486
Jan 30, 2020 352.60 357.30 349.30 349.30 5,174,755
Jan 29, 2020 350.00 357.40 348.663 357.00 5,445,188
Jan 28, 2020 343.00 349.58 343.00 348.60 4,372,775
Jan 27, 2020 352.60 352.80 343.50 347.40 3,466,985
Jan 24, 2020 360.50 362.55 356.30 356.30 3,809,617
Jan 23, 2020 358.40 361.00 353.90 354.60 5,071,012
Jan 22, 2020 357.60 361.80 354.60 356.30 3,774,812
Jan 21, 2020 356.00 358.998 353.60 358.00 5,175,909
Jan 20, 2020 358.00 360.40 353.30 357.70 2,884,148
Jan 17, 2020 360.00 362.226 354.10 358.60 4,758,282
Jan 16, 2020 364.80 364.80 355.70 357.00 4,805,347
Jan 15, 2020 367.40 369.896 358.70 358.70 5,672,992
Jan 14, 2020 371.00 374.35 365.50 367.60 6,021,746
Jan 13, 2020 378.70 380.12 371.90 375.70 2,900,130
Jan 10, 2020 378.00 382.40 374.80 375.70 3,304,999
Jan 9, 2020 382.10 384.10 376.30 376.30 2,524,748
Jan 8, 2020 376.40 382.60 376.20 379.50 4,448,103
Jan 7, 2020 382.00 384.452 378.942 383.10 2,408,271
Jan 6, 2020 381.00 384.20 378.50 381.70 3,552,248
Jan 3, 2020 380.40 388.60 378.80 387.10 3,118,327
Jan 2, 2020 385.70 390.70 385.10 386.60 3,801,924
Jan 1, 2020 388.10 388.21 381.50 384.20 1,592,916
Dec 31, 2019 388.10 388.21 381.50 384.20 1,592,916
Dec 30, 2019 389.60 392.80 388.00 388.90 1,936,229
Dec 27, 2019 391.50 394.90 390.20 393.30 1,415,471
Dec 26, 2019 392.10 394.00 391.00 392.70 542,109
Dec 25, 2019 392.10 394.00 391.00 392.70 542,109
Dec 24, 2019 392.10 394.00 391.00 392.70 542,109
Dec 23, 2019 391.30 394.30 390.10 392.30 2,423,302
Dec 20, 2019 393.50 396.10 390.60 391.30 4,024,360
Dec 19, 2019 394.40 395.90 389.70 392.90 8,986,993
Dec 18, 2019 389.70 395.059 388.86 394.00 4,213,572
Dec 17, 2019 394.10 397.00 385.00 387.90 6,013,783
Showing 1 to 50 of 260