Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 65.60
+1.20 (1.86%)
At close: Mar 26, 2026
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 67.60 | 67.60 | 63.00 | 65.07 | - | 1.04% | 229,387 |
| Mar 25, 2026 | 63.60 | 65.40 | 63.11 | 64.40 | 64.40 | 1.90% | 400,654 |
| Mar 24, 2026 | 63.00 | 64.20 | 59.60 | 63.20 | 63.20 | 1.28% | 264,375 |
| Mar 23, 2026 | 62.00 | 66.00 | 60.20 | 62.40 | 62.40 | -2.80% | 517,225 |
| Mar 20, 2026 | 62.60 | 64.80 | 62.60 | 64.20 | 64.20 | -0.31% | 421,048 |
| Mar 19, 2026 | 62.00 | 68.00 | 62.00 | 64.40 | 64.40 | -1.23% | 871,814 |
| Mar 18, 2026 | 62.40 | 67.60 | 62.40 | 65.20 | 65.20 | 0.93% | 270,307 |
| Mar 17, 2026 | 64.40 | 68.20 | 64.23 | 64.60 | 64.60 | -1.22% | 175,931 |
| Mar 16, 2026 | 64.80 | 68.00 | 64.46 | 65.40 | 65.40 | 0.62% | 337,533 |
| Mar 13, 2026 | 64.60 | 69.60 | 64.60 | 65.00 | 65.00 | -2.40% | 1,565,215 |
| Mar 12, 2026 | 65.00 | 68.40 | 65.00 | 66.60 | 66.60 | 0.30% | 316,532 |
| Mar 11, 2026 | 66.00 | 67.60 | 64.80 | 66.40 | 66.40 | 0.61% | 278,235 |
| Mar 10, 2026 | 63.60 | 66.60 | 62.60 | 66.00 | 66.00 | 4.76% | 2,416,551 |
| Mar 9, 2026 | 62.40 | 66.20 | 60.52 | 63.00 | 63.00 | -0.63% | 4,770,506 |
| Mar 6, 2026 | 65.00 | 67.20 | 62.20 | 63.40 | 63.40 | -1.86% | 680,458 |
| Mar 5, 2026 | 64.00 | 65.80 | 63.20 | 64.60 | 64.60 | 0.94% | 215,693 |
| Mar 4, 2026 | 61.40 | 65.60 | 61.40 | 64.00 | 64.00 | -0.93% | 543,351 |
| Mar 3, 2026 | 65.00 | 67.00 | 63.00 | 64.60 | 64.60 | -2.12% | 768,565 |
| Mar 2, 2026 | 65.00 | 69.40 | 64.60 | 66.00 | 66.00 | -0.30% | 604,447 |
| Feb 27, 2026 | 66.40 | 69.20 | 65.00 | 66.20 | 66.20 | -0.90% | 664,388 |
| Feb 26, 2026 | 68.00 | 68.60 | 64.54 | 66.80 | 66.80 | -0.60% | 906,300 |
| Feb 25, 2026 | 68.60 | 71.80 | 66.60 | 67.20 | 67.20 | -1.75% | 429,701 |
| Feb 24, 2026 | 68.60 | 71.40 | 67.80 | 68.40 | 68.40 | -0.29% | 216,188 |
| Feb 23, 2026 | 70.00 | 70.60 | 67.55 | 68.60 | 68.60 | -4.19% | 1,322,335 |
| Feb 20, 2026 | 72.00 | 72.60 | 71.00 | 71.60 | 71.60 | -1.10% | 368,782 |
| Feb 19, 2026 | 73.00 | 73.00 | 71.00 | 72.40 | 72.40 | -0.28% | 208,344 |
| Feb 18, 2026 | 69.60 | 75.80 | 69.60 | 72.60 | 72.60 | -0.82% | 523,988 |
| Feb 17, 2026 | 71.00 | 73.20 | 71.00 | 73.20 | 73.20 | 1.67% | 179,865 |
| Feb 16, 2026 | 68.60 | 73.00 | 68.60 | 72.00 | 72.00 | 1.12% | 672,307 |
| Feb 13, 2026 | 70.20 | 72.00 | 69.00 | 71.20 | 71.20 | 0.56% | 344,908 |
| Feb 12, 2026 | 70.40 | 71.40 | 68.80 | 70.80 | 70.80 | 1.14% | 472,345 |
| Feb 11, 2026 | 71.60 | 71.60 | 69.20 | 70.00 | 70.00 | -1.96% | 265,170 |
| Feb 10, 2026 | 70.40 | 71.60 | 69.60 | 71.40 | 71.40 | 0.85% | 397,777 |
| Feb 9, 2026 | 69.40 | 72.40 | 69.20 | 70.80 | 70.80 | 2.02% | 862,587 |
| Feb 6, 2026 | 67.80 | 70.60 | 67.80 | 69.40 | 69.40 | 1.17% | 370,520 |
| Feb 5, 2026 | 67.20 | 70.54 | 67.20 | 68.60 | 68.60 | 0.59% | 700,915 |
| Feb 4, 2026 | 68.40 | 69.40 | 67.80 | 68.20 | 68.20 | -1.45% | 290,960 |
| Feb 3, 2026 | 67.80 | 69.48 | 67.80 | 69.20 | 69.20 | 0.58% | 340,356 |
| Feb 2, 2026 | 67.40 | 69.60 | 67.40 | 68.80 | 68.80 | 0.58% | 294,223 |
| Jan 30, 2026 | 67.00 | 68.80 | 66.00 | 68.40 | 68.40 | 1.79% | 339,798 |
| Jan 29, 2026 | 70.00 | 70.00 | 65.60 | 67.20 | 67.20 | 0.30% | 495,313 |
| Jan 28, 2026 | 66.40 | 67.80 | 65.40 | 67.00 | 67.00 | 0.90% | 235,542 |
| Jan 27, 2026 | 65.00 | 67.40 | 65.00 | 66.40 | 66.40 | 1.53% | 733,449 |
| Jan 26, 2026 | 69.60 | 69.60 | 65.20 | 65.40 | 65.40 | -1.51% | 601,443 |
| Jan 23, 2026 | 65.80 | 69.00 | 64.20 | 66.40 | 66.40 | 0.30% | 665,190 |
| Jan 22, 2026 | 65.80 | 67.80 | 65.80 | 66.20 | 66.20 | 0.30% | 523,116 |
| Jan 21, 2026 | 66.20 | 69.00 | 64.80 | 66.00 | 66.00 | - | 585,495 |
| Jan 20, 2026 | 69.00 | 69.00 | 65.70 | 66.00 | 66.00 | -0.60% | 574,802 |
| Jan 19, 2026 | 68.00 | 68.60 | 66.40 | 66.40 | 66.40 | -2.92% | 649,582 |
| Jan 16, 2026 | 69.00 | 70.80 | 66.00 | 68.40 | 68.40 | -0.29% | 295,231 |