1. Share Prices

  2. Smiths News PLC (SNWS)

51.00p+0.00 (+0.00%)19 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smiths News PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 202450.60p51.80p47.70p51.00p548,911
Apr 17, 202447.70p50.60p47.70p49.80p166,351
Apr 16, 202449.00p50.40p48.35p49.30p1,131,364
Apr 15, 202448.10p49.00p47.60p48.75p339,010
Apr 12, 202449.00p49.00p47.60p48.00p222,792
Apr 11, 202448.90p48.90p47.50p48.20p34,110
Apr 10, 202448.36p49.00p47.85p48.30p330,891
Apr 9, 202447.40p48.90p47.40p48.35p166,543
Apr 8, 202448.90p49.00p46.73p48.30p235,680
Apr 5, 202448.00p48.70p47.50p48.10p74,214
Apr 4, 202447.20p48.25p47.50p48.15p136,627
Apr 3, 202447.40p48.90p47.40p47.50p63,162
Apr 2, 202447.40p49.90p47.40p49.00p431,465
Mar 28, 202448.00p49.90p47.50p47.95p58,708
Mar 27, 202447.50p49.90p47.10p48.20p226,061
Mar 26, 202448.00p49.50p47.30p48.50p139,684
Mar 25, 202449.10p49.10p47.40p47.40p46,163
Mar 22, 202447.50p49.50p47.20p48.80p2,401,507
Mar 21, 202448.20p49.90p47.30p48.80p107,807
Mar 20, 202447.60p49.80p47.30p48.80p176,730
Mar 19, 202448.75p49.50p48.75p48.85p98,758
Mar 18, 202449.80p49.90p48.30p48.50p238,559
Mar 15, 202449.00p49.00p47.60p49.00p312,913
Mar 14, 202448.60p49.00p47.30p47.30p306,795
Mar 13, 202447.40p49.90p47.30p48.90p200,247
Mar 12, 202448.20p49.00p47.60p47.60p46,009
Mar 11, 202448.60p48.80p47.30p48.00p73,608
Mar 8, 202447.40p49.50p47.40p49.00p103,974
Mar 7, 202448.70p49.40p47.40p49.30p55,549
Mar 6, 202447.70p49.48p47.30p47.30p93,653
Mar 5, 202447.40p49.90p47.40p48.65p63,652
Mar 4, 202447.30p49.80p47.30p47.30p32,916
Mar 1, 202448.40p49.90p48.00p48.00p414,422
Feb 29, 202448.60p49.90p47.60p47.60p1,152,046
Feb 28, 202447.20p49.90p47.20p47.50p62,391
Feb 27, 202448.40p49.00p47.20p47.20p227,933
Feb 26, 202450.00p50.00p48.31p48.50p661,031
Feb 23, 202450.00p50.00p48.50p48.70p128,926
Feb 22, 202447.80p50.20p47.60p48.40p156,661
Feb 21, 202448.60p49.90p47.10p47.70p115,545
Feb 20, 202447.44p50.20p47.30p48.75p30,511
Feb 19, 202448.50p49.74p48.00p48.10p137,631
Feb 16, 202447.30p50.40p47.30p47.30p42,038
Feb 15, 202447.10p50.60p47.10p47.60p124,544
Feb 14, 202449.90p50.84p48.20p49.70p449,477
Feb 13, 202449.90p49.90p47.80p48.80p118,857
Feb 12, 202449.00p49.90p47.37p48.95p244,324
Feb 9, 202448.10p49.90p48.10p49.00p165,580
Feb 8, 202447.90p50.40p47.90p48.80p83,671
Feb 7, 202450.40p50.40p47.80p47.80p151,023
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,502.579.16
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC357.00-10.66
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.55-3.29
Allianz Technology Trust PLC328.50-3.10