Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 70.60
+1.00 (1.44%)
Sep 4, 2026, 4:35 PM GMT
Smiths News Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 72.00 | 74.00 | 71.00 | 73.00 | 73.00 | 1.39% | 416,118 |
| Aug 5, 2026 | 73.00 | 73.00 | 71.00 | 72.00 | 72.00 | -1.37% | 108,945 |
| Aug 4, 2026 | 72.60 | 75.60 | 70.20 | 73.00 | 73.00 | 1.11% | 298,467 |
| Aug 3, 2026 | 70.40 | 75.00 | 70.00 | 72.20 | 72.20 | -1.10% | 5,672,884 |
| Jul 31, 2026 | 74.00 | 76.00 | 70.40 | 73.00 | 73.00 | -0.82% | 1,185,638 |
| Jul 30, 2026 | 72.00 | 74.60 | 71.40 | 73.60 | 73.60 | 2.22% | 880,335 |
| Jul 29, 2026 | 71.00 | 72.00 | 70.40 | 72.00 | 72.00 | 1.98% | 321,670 |
| Jul 28, 2026 | 70.00 | 72.80 | 68.80 | 70.60 | 70.60 | 1.15% | 628,488 |
| Jul 27, 2026 | 69.40 | 70.44 | 68.20 | 69.80 | 69.80 | 1.16% | 246,583 |
| Jul 24, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 348,406 |
| Jul 23, 2026 | 69.60 | 70.00 | 67.00 | 69.00 | 69.00 | - | 242,776 |
| Jul 22, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | -0.29% | 169,587 |
| Jul 21, 2026 | 69.60 | 69.80 | 67.20 | 69.20 | 69.20 | 0.58% | 429,536 |
| Jul 20, 2026 | 69.60 | 70.00 | 67.00 | 68.80 | 68.80 | -1.71% | 738,254 |
| Jul 17, 2026 | 68.00 | 71.00 | 66.96 | 70.00 | 70.00 | 4.48% | 1,609,747 |
| Jul 16, 2026 | 68.00 | 68.00 | 64.60 | 67.00 | 67.00 | - | 233,743 |
| Jul 15, 2026 | 68.00 | 68.80 | 65.40 | 67.00 | 67.00 | -0.89% | 228,248 |
| Jul 14, 2026 | 69.40 | 69.40 | 66.20 | 67.60 | 67.60 | -0.59% | 250,795 |
| Jul 13, 2026 | 69.40 | 69.40 | 67.40 | 68.00 | 68.00 | - | 721,321 |
| Jul 10, 2026 | 70.40 | 70.40 | 67.60 | 68.00 | 68.00 | -2.58% | 301,981 |
| Jul 9, 2026 | 69.40 | 70.60 | 68.80 | 69.80 | 69.80 | 0.58% | 308,325 |
| Jul 8, 2026 | 70.80 | 71.51 | 68.00 | 69.40 | 69.40 | -0.86% | 573,510 |
| Jul 7, 2026 | 70.80 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 293,357 |
| Jul 6, 2026 | 74.00 | 74.00 | 70.00 | 71.00 | 71.00 | -1.39% | 298,997 |
| Jul 3, 2026 | 70.00 | 73.60 | 69.80 | 72.00 | 72.00 | 2.27% | 324,580 |
| Jul 2, 2026 | 72.00 | 72.00 | 70.00 | 70.40 | 70.40 | 0.57% | 150,738 |
| Jul 1, 2026 | 74.20 | 74.20 | 69.40 | 70.00 | 70.00 | -1.13% | 274,601 |
| Jun 30, 2026 | 70.60 | 73.20 | 69.80 | 70.80 | 70.80 | 0.85% | 317,525 |
| Jun 29, 2026 | 70.00 | 72.00 | 69.00 | 70.20 | 70.20 | 3.85% | 3,311,324 |
| Jun 26, 2026 | 67.60 | 67.60 | 65.80 | 67.60 | 67.60 | 0.60% | 261,488 |