Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
-0.40 (-0.72%)
Aug 1, 2025, 4:39 PM BST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 59.00 | 60.00 | 58.00 | 58.40 | 58.40 | 0.69% | 94,368 |
| Jun 27, 2025 | 58.20 | 58.80 | 56.60 | 58.00 | 58.00 | - | 315,800 |
| Jun 26, 2025 | 57.20 | 58.20 | 56.53 | 58.00 | 58.00 | 1.40% | 133,844 |
| Jun 25, 2025 | 56.54 | 58.80 | 56.19 | 57.20 | 57.20 | -0.35% | 103,167 |
| Jun 24, 2025 | 57.92 | 59.00 | 55.60 | 57.40 | 57.40 | 1.06% | 163,262 |
| Jun 23, 2025 | 58.80 | 58.80 | 55.58 | 56.80 | 56.80 | -1.39% | 133,282 |
| Jun 20, 2025 | 55.25 | 57.60 | 54.20 | 57.60 | 57.60 | 2.13% | 450,866 |
| Jun 19, 2025 | 55.80 | 58.00 | 54.93 | 56.40 | 56.40 | 1.08% | 80,723 |
| Jun 18, 2025 | 59.20 | 59.20 | 55.00 | 55.80 | 55.80 | -1.06% | 107,452 |
| Jun 17, 2025 | 59.40 | 59.40 | 55.25 | 56.40 | 56.40 | -1.05% | 866,690 |
| Jun 16, 2025 | 59.01 | 59.80 | 56.80 | 57.00 | 57.00 | -2.73% | 469,690 |
| Jun 13, 2025 | 56.60 | 59.80 | 56.20 | 58.60 | 58.60 | 1.03% | 251,656 |
| Jun 12, 2025 | 55.80 | 59.00 | 53.20 | 58.00 | 58.00 | 3.94% | 425,270 |
| Jun 11, 2025 | 57.06 | 60.80 | 55.40 | 55.80 | 55.80 | -4.78% | 189,206 |
| Jun 10, 2025 | 56.27 | 60.00 | 56.00 | 58.60 | 58.60 | 2.81% | 282,488 |
| Jun 9, 2025 | 57.80 | 59.00 | 56.40 | 57.00 | 57.00 | -1.72% | 244,549 |
| Jun 6, 2025 | 59.20 | 60.00 | 57.36 | 58.00 | 58.00 | -1.69% | 306,853 |
| Jun 5, 2025 | 58.40 | 62.20 | 56.83 | 59.00 | 59.00 | -1.67% | 393,558 |
| Jun 4, 2025 | 63.20 | 63.20 | 59.20 | 60.00 | 58.25 | -0.99% | 855,936 |
| Jun 3, 2025 | 59.00 | 62.20 | 59.00 | 60.60 | 58.83 | -0.66% | 622,347 |
| Jun 2, 2025 | 60.00 | 62.28 | 60.00 | 61.00 | 59.22 | -0.65% | 372,432 |
| May 30, 2025 | 62.00 | 63.33 | 60.20 | 61.40 | 59.61 | -0.97% | 659,997 |
| May 29, 2025 | 61.00 | 62.02 | 61.00 | 62.00 | 60.19 | 0.98% | 82,623 |
| May 28, 2025 | 61.07 | 61.80 | 60.20 | 61.40 | 59.61 | - | 168,047 |
| May 27, 2025 | 57.60 | 61.80 | 57.60 | 61.40 | 59.61 | 0.66% | 190,749 |
| May 23, 2025 | 61.20 | 61.60 | 59.00 | 61.00 | 59.22 | -0.33% | 250,184 |