Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
-1.00 (-1.72%)
Sep 9, 2025, 4:42 PM BST
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 60.00 | 60.20 | 55.60 | 57.00 | 57.00 | -1.72% | 295,230 |
| Sep 8, 2025 | 58.02 | 59.80 | 55.65 | 58.00 | 58.00 | 1.40% | 291,181 |
| Sep 5, 2025 | 59.00 | 59.00 | 55.80 | 57.20 | 57.20 | 0.35% | 242,669 |
| Sep 4, 2025 | 56.91 | 58.40 | 55.00 | 57.00 | 57.00 | 0.71% | 324,643 |
| Sep 3, 2025 | 56.51 | 56.87 | 55.00 | 56.60 | 56.60 | 0.71% | 406,371 |
| Sep 2, 2025 | 57.72 | 58.00 | 54.20 | 56.20 | 56.20 | 1.08% | 694,369 |
| Sep 1, 2025 | 58.00 | 58.80 | 54.80 | 55.60 | 55.60 | -4.14% | 465,088 |
| Aug 29, 2025 | 57.40 | 58.20 | 56.30 | 58.00 | 58.00 | 1.05% | 318,816 |
| Aug 28, 2025 | 57.18 | 58.40 | 57.00 | 57.40 | 57.40 | 0.35% | 206,766 |
| Aug 27, 2025 | 57.69 | 58.80 | 56.20 | 57.20 | 57.20 | 1.06% | 460,581 |
| Aug 26, 2025 | 60.00 | 60.60 | 55.40 | 56.60 | 56.60 | -2.75% | 848,985 |
| Aug 22, 2025 | 56.73 | 59.60 | 55.20 | 58.20 | 58.20 | 1.04% | 462,919 |
| Aug 21, 2025 | 58.00 | 59.20 | 55.62 | 57.60 | 57.60 | 3.23% | 908,169 |
| Aug 20, 2025 | 57.40 | 57.40 | 54.00 | 55.80 | 55.80 | 1.09% | 152,934 |
| Aug 19, 2025 | 55.60 | 57.80 | 54.60 | 55.20 | 55.20 | -0.72% | 682,916 |
| Aug 18, 2025 | 57.80 | 57.80 | 54.60 | 55.60 | 55.60 | 1.46% | 545,501 |
| Aug 15, 2025 | 55.66 | 57.60 | 54.60 | 54.80 | 54.80 | -0.72% | 293,010 |
| Aug 14, 2025 | 57.20 | 57.60 | 54.60 | 55.20 | 55.20 | 0.36% | 843,831 |
| Aug 13, 2025 | 57.00 | 57.80 | 54.80 | 55.00 | 55.00 | 0.36% | 366,324 |
| Aug 12, 2025 | 56.44 | 58.60 | 54.00 | 54.80 | 54.80 | 1.48% | 112,964 |
| Aug 11, 2025 | 58.80 | 58.80 | 54.00 | 54.00 | 54.00 | -4.93% | 418,132 |
| Aug 8, 2025 | 54.00 | 57.40 | 54.00 | 56.80 | 56.80 | 3.65% | 233,248 |
| Aug 7, 2025 | 57.29 | 58.80 | 54.80 | 54.80 | 54.80 | - | 41,090 |
| Aug 6, 2025 | 58.20 | 58.20 | 54.80 | 54.80 | 54.80 | -1.79% | 52,304 |
| Aug 5, 2025 | 58.80 | 58.80 | 54.00 | 55.80 | 55.80 | 0.36% | 190,510 |
| Aug 4, 2025 | 56.81 | 57.60 | 54.60 | 55.60 | 55.60 | 1.09% | 116,808 |
| Aug 1, 2025 | 58.60 | 58.60 | 55.00 | 55.00 | 55.00 | -0.72% | 182,955 |
| Jul 31, 2025 | 58.20 | 58.20 | 54.20 | 55.40 | 55.40 | -1.07% | 287,595 |
| Jul 30, 2025 | 56.18 | 57.20 | 54.80 | 56.00 | 56.00 | -0.71% | 358,496 |
| Jul 29, 2025 | 57.40 | 58.80 | 54.80 | 56.40 | 56.40 | - | 188,347 |
| Jul 28, 2025 | 57.80 | 58.00 | 56.20 | 56.40 | 56.40 | -2.08% | 149,154 |
| Jul 25, 2025 | 55.43 | 57.60 | 55.43 | 57.60 | 57.60 | 3.23% | 220,324 |
| Jul 24, 2025 | 56.62 | 58.80 | 55.00 | 55.80 | 55.80 | -0.36% | 350,735 |
| Jul 23, 2025 | 57.97 | 57.97 | 54.20 | 56.00 | 56.00 | -0.71% | 111,680 |
| Jul 22, 2025 | 55.20 | 59.40 | 54.60 | 56.40 | 56.40 | 1.08% | 152,437 |
| Jul 21, 2025 | 57.56 | 59.60 | 55.20 | 55.80 | 55.80 | -0.71% | 357,901 |
| Jul 18, 2025 | 57.80 | 57.80 | 54.00 | 56.20 | 56.20 | -2.77% | 450,237 |
| Jul 17, 2025 | 59.40 | 59.80 | 55.40 | 57.80 | 57.80 | 4.71% | 119,947 |
| Jul 16, 2025 | 57.20 | 59.80 | 55.20 | 55.20 | 55.20 | -3.50% | 95,147 |
| Jul 15, 2025 | 57.80 | 59.66 | 55.20 | 57.20 | 57.20 | - | 294,267 |
| Jul 14, 2025 | 56.06 | 58.80 | 55.20 | 57.20 | 57.20 | 1.42% | 129,067 |
| Jul 11, 2025 | 55.64 | 59.60 | 55.00 | 56.40 | 56.40 | - | 140,801 |
| Jul 10, 2025 | 60.00 | 60.20 | 56.00 | 56.40 | 56.40 | 0.71% | 101,583 |
| Jul 9, 2025 | 58.00 | 60.00 | 56.00 | 56.00 | 56.00 | -3.45% | 195,984 |
| Jul 8, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -1.02% | 371,979 |
| Jul 7, 2025 | 59.24 | 60.40 | 57.00 | 58.60 | 58.60 | 1.38% | 243,789 |
| Jul 4, 2025 | 57.69 | 58.60 | 57.20 | 57.80 | 57.80 | -0.34% | 267,413 |
| Jul 3, 2025 | 60.80 | 60.80 | 57.40 | 58.00 | 58.00 | - | 649,889 |
| Jul 2, 2025 | 58.60 | 61.80 | 58.00 | 58.00 | 58.00 | -0.68% | 348,554 |
| Jul 1, 2025 | 58.40 | 61.80 | 58.00 | 58.40 | 58.40 | - | 386,308 |