Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 78.40
-1.40 (-1.75%)
Oct 16, 2026, 5:15 PM GMT
Smiths News Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 80.00 | 81.00 | 75.61 | 78.40 | 78.40 | -1.75% | 1,578,375 |
| Oct 15, 2026 | 76.60 | 80.22 | 74.80 | 79.80 | 79.80 | 5.56% | 1,547,102 |
| Oct 14, 2026 | 76.80 | 76.80 | 75.20 | 75.60 | 75.60 | 0.27% | 302,147 |
| Oct 13, 2026 | 77.00 | 77.00 | 74.80 | 75.40 | 75.40 | 0.80% | 463,219 |
| Oct 12, 2026 | 77.00 | 77.00 | 74.40 | 74.80 | 74.80 | 0.54% | 450,211 |
| Oct 9, 2026 | 77.40 | 77.40 | 73.00 | 74.40 | 74.40 | 0.27% | 740,791 |
| Oct 8, 2026 | 73.00 | 77.00 | 72.38 | 74.20 | 74.20 | 0.82% | 509,112 |
| Oct 7, 2026 | 77.40 | 77.40 | 73.60 | 73.60 | 73.60 | -0.27% | 529,593 |
| Oct 6, 2026 | 77.00 | 77.00 | 73.80 | 73.80 | 73.80 | -3.15% | 519,195 |
| Oct 5, 2026 | 77.00 | 77.00 | 75.00 | 76.20 | 76.20 | -3.05% | 653,916 |
| Oct 2, 2026 | 73.60 | 78.60 | 73.20 | 78.60 | 78.60 | 5.93% | 751,869 |
| Oct 1, 2026 | 77.80 | 77.80 | 73.20 | 74.20 | 74.20 | -1.85% | 1,608,198 |
| Sep 30, 2026 | 70.22 | 75.60 | 71.00 | 75.60 | 75.60 | 7.08% | 1,786,783 |
| Sep 29, 2026 | 66.80 | 72.80 | 66.80 | 70.60 | 70.60 | 4.44% | 2,473,578 |
| Sep 28, 2026 | 67.00 | 68.40 | 67.00 | 67.60 | 67.60 | -1.74% | 307,479 |
| Sep 25, 2026 | 69.20 | 68.80 | 68.20 | 68.80 | 68.80 | 0.58% | 96,109 |
| Sep 24, 2026 | 68.80 | 69.40 | 68.40 | 68.40 | 68.40 | -1.16% | 201,355 |
| Sep 23, 2026 | 69.00 | 69.20 | 68.00 | 69.20 | 69.20 | 0.58% | 224,779 |
| Sep 22, 2026 | 69.20 | 69.60 | 68.20 | 68.80 | 68.80 | -1.15% | 278,463 |
| Sep 21, 2026 | 67.00 | 69.60 | 67.00 | 69.60 | 69.60 | 0.87% | 343,622 |
| Sep 18, 2026 | 68.78 | 69.80 | 68.80 | 69.00 | 69.00 | -1.15% | 255,015 |
| Sep 17, 2026 | 68.60 | 69.80 | 68.20 | 69.80 | 69.80 | 2.95% | 470,672 |
| Sep 16, 2026 | 69.00 | 69.00 | 67.80 | 67.80 | 67.80 | -1.17% | 277,500 |
| Sep 15, 2026 | 66.80 | 69.00 | 66.20 | 68.60 | 68.60 | 2.69% | 310,491 |
| Sep 14, 2026 | 67.60 | 68.60 | 66.40 | 66.80 | 66.80 | -1.18% | 839,170 |
| Sep 11, 2026 | 68.00 | 69.60 | 65.00 | 67.60 | 67.60 | -0.59% | 453,145 |
| Sep 10, 2026 | 67.00 | 68.40 | 68.00 | 68.00 | 68.00 | -0.29% | 290,330 |
| Sep 9, 2026 | 69.00 | 69.60 | 67.60 | 68.20 | 68.20 | -2.29% | 654,181 |
| Sep 8, 2026 | 69.40 | 70.40 | 69.40 | 69.80 | 69.80 | -0.29% | 323,729 |
| Sep 7, 2026 | 70.00 | 70.80 | 69.00 | 70.00 | 70.00 | -0.85% | 285,129 |
| Sep 4, 2026 | 70.00 | 71.80 | 68.20 | 70.60 | 70.60 | 1.44% | 121,247 |
| Sep 3, 2026 | 70.00 | 72.00 | 69.00 | 69.60 | 69.60 | 0.29% | 178,166 |
| Sep 2, 2026 | 70.00 | 70.20 | 69.00 | 69.40 | 69.40 | -2.25% | 178,222 |
| Sep 1, 2026 | 68.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2.01% | 908,645 |
| Aug 28, 2026 | 68.00 | 69.60 | 68.00 | 69.60 | 69.60 | 0.87% | 604,899 |
| Aug 27, 2026 | 68.00 | 69.20 | 68.00 | 69.00 | 69.00 | - | 169,800 |
| Aug 26, 2026 | 68.00 | 69.20 | 68.00 | 69.00 | 69.00 | -0.29% | 78,670 |
| Aug 25, 2026 | 68.00 | 69.40 | 68.00 | 69.20 | 69.20 | 0.29% | 339,835 |
| Aug 24, 2026 | 69.00 | 69.60 | 68.40 | 69.00 | 69.00 | -0.58% | 325,542 |
| Aug 21, 2026 | 68.20 | 69.80 | 68.20 | 69.40 | 69.40 | - | 257,512 |
| Aug 20, 2026 | 69.60 | 70.00 | 68.20 | 69.40 | 69.40 | -0.29% | 507,049 |
| Aug 19, 2026 | 69.00 | 69.80 | 68.40 | 69.60 | 69.60 | -0.29% | 148,644 |
| Aug 18, 2026 | 69.00 | 69.80 | 68.00 | 69.80 | 69.80 | - | 428,285 |
| Aug 17, 2026 | 69.60 | 70.20 | 69.00 | 69.80 | 69.80 | -0.29% | 459,044 |
| Aug 14, 2026 | 70.60 | 71.20 | 69.00 | 70.00 | 70.00 | - | 210,197 |
| Aug 13, 2026 | 71.20 | 71.40 | 70.00 | 70.00 | 70.00 | -1.69% | 383,874 |
| Aug 12, 2026 | 71.80 | 71.80 | 71.00 | 71.20 | 71.20 | -0.84% | 268,919 |
| Aug 11, 2026 | 71.40 | 72.00 | 71.00 | 71.80 | 71.80 | 0.56% | 585,450 |
| Aug 10, 2026 | 72.00 | 72.00 | 71.40 | 71.40 | 71.40 | - | 347,298 |
| Aug 7, 2026 | 72.80 | 72.80 | 70.43 | 71.40 | 71.40 | -2.19% | 268,683 |