Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 67.60
+1.20 (1.81%)
May 8, 2026, 4:35 PM GMT
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.36 | 69.00 | 64.40 | 67.13 | - | 1.10% | 385,580 |
| May 7, 2026 | 66.60 | 69.20 | 65.20 | 66.40 | 66.40 | -0.30% | 369,218 |
| May 6, 2026 | 64.00 | 68.16 | 63.48 | 66.60 | 66.60 | 2.46% | 733,725 |
| May 5, 2026 | 67.00 | 68.00 | 64.60 | 65.00 | 65.00 | -4.41% | 690,838 |
| May 1, 2026 | 68.00 | 70.80 | 66.00 | 68.00 | 68.00 | 0.59% | 96,075 |
| Apr 30, 2026 | 66.80 | 70.80 | 65.80 | 67.60 | 67.60 | -1.46% | 251,643 |
| Apr 29, 2026 | 67.00 | 70.40 | 64.20 | 68.60 | 68.60 | 2.08% | 257,340 |
| Apr 28, 2026 | 68.34 | 68.40 | 67.00 | 67.20 | 67.20 | -1.47% | 230,668 |
| Apr 27, 2026 | 70.80 | 70.80 | 67.20 | 68.20 | 68.20 | 0.89% | 145,870 |
| Apr 24, 2026 | 66.60 | 70.40 | 65.80 | 67.60 | 67.60 | -0.29% | 341,049 |
| Apr 23, 2026 | 67.00 | 68.00 | 65.80 | 67.80 | 67.80 | - | 200,805 |
| Apr 22, 2026 | 71.20 | 69.80 | 67.60 | 67.80 | 67.80 | -0.29% | 321,581 |
| Apr 21, 2026 | 72.00 | 70.00 | 68.00 | 68.00 | 68.00 | -0.87% | 213,078 |
| Apr 20, 2026 | 69.40 | 74.60 | 67.80 | 68.60 | 68.60 | -3.65% | 404,548 |
| Apr 17, 2026 | 72.00 | 72.00 | 66.40 | 71.20 | 71.20 | 2.89% | 170,715 |
| Apr 16, 2026 | 71.20 | 72.60 | 66.60 | 69.20 | 69.20 | - | 120,700 |
| Apr 15, 2026 | 68.80 | 72.00 | 68.40 | 69.20 | 69.20 | 0.58% | 373,987 |
| Apr 14, 2026 | 70.00 | 70.00 | 67.40 | 68.80 | 68.80 | -1.71% | 154,610 |
| Apr 13, 2026 | 69.60 | 73.00 | 69.20 | 70.00 | 70.00 | 0.29% | 272,463 |
| Apr 10, 2026 | 68.80 | 70.80 | 65.20 | 69.80 | 69.80 | 2.95% | 211,574 |
| Apr 9, 2026 | 70.60 | 67.80 | 66.00 | 67.80 | 67.80 | -0.59% | 252,771 |
| Apr 8, 2026 | 67.20 | 70.80 | 64.00 | 68.20 | 68.20 | 6.56% | 314,642 |
| Apr 7, 2026 | 66.80 | 67.00 | 63.40 | 64.00 | 64.00 | -0.31% | 612,925 |
| Apr 2, 2026 | 64.20 | 64.60 | 62.80 | 64.20 | 64.20 | -0.62% | 346,329 |
| Apr 1, 2026 | 64.60 | 65.00 | 62.60 | 64.60 | 64.60 | 0.94% | 405,653 |
| Mar 31, 2026 | 63.80 | 65.00 | 62.20 | 64.00 | 64.00 | 0.95% | 242,829 |
| Mar 30, 2026 | 64.60 | 67.40 | 62.55 | 63.40 | 63.40 | -1.86% | 349,291 |
| Mar 27, 2026 | 63.00 | 66.57 | 62.60 | 64.60 | 64.60 | -1.52% | 210,598 |
| Mar 26, 2026 | 67.60 | 67.60 | 63.00 | 65.60 | 65.60 | 1.86% | 364,572 |
| 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 |