Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 63.40
-1.20 (-1.86%)
Mar 6, 2026, 4:50 PM GMT
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 65.82 | 67.20 | 62.20 | 63.36 | - | -1.92% | 547,912 |
| Mar 5, 2026 | 64.00 | 65.40 | 63.60 | 64.60 | 64.60 | 0.94% | 215,702 |
| Mar 4, 2026 | 61.40 | 65.60 | 61.40 | 64.00 | 64.00 | -0.93% | 539,351 |
| 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 | 68.00 | 64.80 | 66.80 | 66.80 | -0.60% | 906,299 |
| Feb 25, 2026 | 69.10 | 68.60 | 66.60 | 67.20 | 67.20 | -1.75% | 429,690 |
| Feb 24, 2026 | 68.60 | 71.40 | 67.80 | 68.40 | 68.40 | -0.29% | 216,188 |
| Feb 23, 2026 | 70.00 | 70.40 | 67.60 | 68.60 | 68.60 | -4.19% | 1,322,331 |
| Feb 20, 2026 | 72.00 | 72.00 | 71.00 | 71.60 | 71.60 | -1.10% | 368,781 |
| 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 | 70.00 | 70.80 | 70.80 | 1.14% | 472,341 |
| 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% | 280,779 |
| 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% | 290,962 |
| Feb 3, 2026 | 67.80 | 69.40 | 67.80 | 69.20 | 69.20 | 0.58% | 340,349 |
| 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 | 66.00 | 66.20 | 64.80 | 66.00 | 66.00 | - | 585,497 |
| 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 |
| Jan 15, 2026 | 67.80 | 68.80 | 67.40 | 68.60 | 68.60 | - | 373,739 |
| Jan 14, 2026 | 67.80 | 69.20 | 67.80 | 68.60 | 68.60 | 0.29% | 271,694 |
| Jan 13, 2026 | 67.20 | 69.80 | 67.00 | 68.40 | 68.40 | 2.40% | 686,846 |
| Jan 12, 2026 | 71.20 | 71.20 | 66.50 | 66.80 | 66.80 | -3.47% | 1,240,024 |
| Jan 9, 2026 | 67.80 | 70.40 | 67.60 | 69.20 | 69.20 | 1.76% | 1,094,628 |
| Jan 8, 2026 | 72.60 | 72.60 | 66.76 | 68.00 | 68.00 | -11.69% | 2,815,062 |
| Jan 7, 2026 | 77.40 | 78.40 | 76.00 | 77.00 | 70.20 | -0.52% | 2,508,139 |
| Jan 6, 2026 | 78.40 | 79.14 | 75.60 | 77.40 | 70.56 | -0.26% | 3,210,605 |
| Jan 5, 2026 | 78.00 | 79.40 | 76.42 | 77.60 | 70.75 | - | 2,836,601 |
| Jan 2, 2026 | 76.00 | 78.00 | 75.40 | 77.60 | 70.75 | 2.37% | 4,310,219 |
| Dec 31, 2025 | 75.60 | 75.91 | 75.40 | 75.80 | 69.11 | 0.26% | 604,635 |
| Dec 30, 2025 | 75.40 | 76.00 | 75.26 | 75.60 | 68.92 | -0.53% | 1,437,960 |
| Dec 29, 2025 | 76.00 | 77.00 | 72.80 | 76.00 | 69.29 | 2.70% | 1,234,574 |
| Dec 24, 2025 | 74.00 | 75.00 | 71.00 | 74.00 | 67.46 | 0.82% | 394,063 |