Smiths News plc (LON:SNWS)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
-1.00 (-1.41%)
Jul 7, 2026, 4:37 PM GMT
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 70.80 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 293,357 |
| Jul 6, 2026 | 74.00 | 74.00 | 70.40 | 71.00 | 71.00 | -1.39% | 298,996 |
| Jul 3, 2026 | 70.00 | 73.60 | 69.80 | 72.00 | 72.00 | 2.27% | 324,580 |
| Jul 2, 2026 | 72.00 | 72.00 | 70.20 | 70.40 | 70.40 | 0.57% | 150,737 |
| 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 | 71.80 | 69.00 | 70.20 | 70.20 | 3.85% | 3,311,321 |
| Jun 26, 2026 | 67.60 | 67.60 | 65.80 | 67.60 | 67.60 | 0.60% | 261,488 |
| Jun 25, 2026 | 67.60 | 67.80 | 66.02 | 67.20 | 67.20 | -0.88% | 235,662 |
| Jun 24, 2026 | 68.40 | 68.80 | 66.00 | 67.80 | 67.80 | -0.88% | 496,633 |
| Jun 23, 2026 | 71.00 | 71.00 | 68.40 | 68.40 | 68.40 | -2.29% | 430,570 |
| Jun 22, 2026 | 70.00 | 71.00 | 69.60 | 70.00 | 70.00 | - | 218,386 |
| Jun 19, 2026 | 69.80 | 72.00 | 69.60 | 70.00 | 70.00 | 0.29% | 537,634 |
| Jun 18, 2026 | 69.00 | 71.40 | 68.20 | 69.80 | 69.80 | 0.29% | 1,798,615 |
| Jun 17, 2026 | 66.20 | 69.60 | 65.40 | 69.60 | 69.60 | 9.78% | 2,564,364 |
| Jun 16, 2026 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | -1.25% | 190,568 |
| Jun 15, 2026 | 63.00 | 66.60 | 63.00 | 64.20 | 64.20 | - | 175,332 |
| Jun 12, 2026 | 63.20 | 66.40 | 63.20 | 64.20 | 64.20 | 0.63% | 221,893 |
| Jun 11, 2026 | 64.90 | 64.80 | 63.40 | 63.80 | 63.80 | - | 178,743 |
| Jun 10, 2026 | 63.80 | 65.60 | 61.80 | 63.80 | 63.80 | 0.63% | 327,546 |
| Jun 9, 2026 | 63.20 | 64.80 | 62.20 | 63.40 | 63.40 | -0.31% | 456,432 |
| Jun 8, 2026 | 66.80 | 66.80 | 62.60 | 63.60 | 63.60 | -0.31% | 393,049 |
| Jun 5, 2026 | 62.00 | 67.40 | 62.00 | 63.80 | 63.80 | 0.63% | 286,407 |
| Jun 4, 2026 | 64.60 | 66.20 | 63.40 | 63.40 | 63.40 | -2.24% | 361,522 |
| Jun 3, 2026 | 66.20 | 67.40 | 66.20 | 66.60 | 64.85 | -0.89% | 157,747 |
| Jun 2, 2026 | 66.20 | 67.40 | 63.60 | 67.20 | 65.43 | 0.30% | 544,296 |
| Jun 1, 2026 | 65.00 | 67.21 | 65.00 | 67.00 | 65.24 | -0.59% | 367,246 |
| May 29, 2026 | 65.40 | 67.40 | 65.40 | 67.40 | 65.63 | 0.30% | 228,711 |
| May 28, 2026 | 66.40 | 68.80 | 66.00 | 67.20 | 65.43 | - | 179,268 |
| May 27, 2026 | 65.40 | 68.80 | 65.40 | 67.20 | 65.43 | - | 249,641 |
| May 26, 2026 | 65.40 | 70.00 | 65.40 | 67.20 | 65.43 | 0.30% | 269,417 |
| May 22, 2026 | 67.40 | 68.60 | 67.00 | 67.00 | 65.24 | -0.59% | 229,791 |
| May 21, 2026 | 68.60 | 69.80 | 66.80 | 67.40 | 65.63 | -1.75% | 236,307 |
| May 20, 2026 | 68.20 | 68.60 | 65.80 | 68.60 | 66.80 | 3.31% | 325,876 |
| May 19, 2026 | 68.60 | 68.60 | 65.60 | 66.40 | 64.66 | -0.30% | 211,739 |
| May 18, 2026 | 64.60 | 67.60 | 64.60 | 66.60 | 64.85 | -1.77% | 166,346 |
| May 15, 2026 | 64.20 | 68.60 | 63.20 | 67.80 | 66.02 | 2.42% | 240,452 |
| May 14, 2026 | 67.40 | 69.20 | 65.00 | 66.20 | 64.46 | 0.30% | 188,132 |
| May 13, 2026 | 66.80 | 68.37 | 65.00 | 66.00 | 64.27 | -1.79% | 120,229 |
| May 12, 2026 | 68.40 | 68.49 | 66.00 | 67.20 | 65.43 | 0.30% | 424,164 |
| May 11, 2026 | 67.20 | 69.20 | 64.80 | 67.00 | 65.24 | -0.89% | 167,417 |
| May 8, 2026 | 68.00 | 69.00 | 64.40 | 67.60 | 65.82 | 1.81% | 572,541 |
| May 7, 2026 | 66.60 | 69.20 | 65.20 | 66.40 | 64.66 | -0.30% | 369,218 |
| May 6, 2026 | 64.00 | 68.16 | 63.48 | 66.60 | 64.85 | 2.46% | 733,725 |
| May 5, 2026 | 67.00 | 70.80 | 64.60 | 65.00 | 63.29 | -4.41% | 690,838 |
| May 1, 2026 | 68.00 | 70.80 | 66.00 | 68.00 | 66.21 | 0.59% | 96,075 |
| Apr 30, 2026 | 66.80 | 70.80 | 65.80 | 67.60 | 65.82 | -1.46% | 251,643 |
| Apr 29, 2026 | 67.00 | 70.40 | 64.20 | 68.60 | 66.80 | 2.08% | 257,340 |
| Apr 28, 2026 | 67.80 | 70.80 | 66.40 | 67.20 | 65.43 | -1.47% | 230,670 |
| Apr 27, 2026 | 70.80 | 70.80 | 66.40 | 68.20 | 66.41 | 0.89% | 145,878 |