Smiths News plc (LON:SNWS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 70.00
+1.40 (2.04%)
Nov 6, 2026, 4:38 PM GMT
Smiths News Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 69.00 | 71.60 | 66.71 | 70.00 | 70.00 | 2.04% | 2,005,983 |
| Nov 5, 2026 | 72.20 | 72.80 | 67.60 | 68.60 | 68.60 | -4.99% | 2,948,766 |
| Nov 4, 2026 | 81.00 | 81.00 | 71.20 | 72.20 | 72.20 | -11.08% | 5,403,452 |
| Nov 3, 2026 | 83.00 | 83.20 | 81.00 | 81.20 | 81.20 | -1.93% | 208,125 |
| Nov 2, 2026 | 84.00 | 86.00 | 81.40 | 82.80 | 82.80 | -1.19% | 441,726 |
| Oct 30, 2026 | 82.00 | 84.80 | 81.36 | 83.80 | 83.80 | 2.20% | 1,581,803 |
| Oct 29, 2026 | 82.00 | 82.82 | 79.20 | 82.00 | 82.00 | 1.23% | 612,967 |
| Oct 28, 2026 | 82.00 | 82.80 | 81.00 | 81.00 | 81.00 | -0.25% | 1,333,049 |
| Oct 27, 2026 | 84.40 | 84.40 | 80.00 | 81.20 | 81.20 | 0.74% | 256,461 |
| Oct 26, 2026 | 83.00 | 83.00 | 80.00 | 80.60 | 80.60 | 0.25% | 207,794 |
| Oct 23, 2026 | 81.40 | 82.60 | 80.20 | 80.40 | 80.40 | -1.47% | 231,373 |
| Oct 22, 2026 | 83.00 | 83.00 | 79.40 | 81.60 | 81.60 | 0.99% | 256,855 |
| Oct 21, 2026 | 80.80 | 81.00 | 79.88 | 80.80 | 80.80 | 0.25% | 304,950 |
| Oct 20, 2026 | 83.00 | 83.00 | 79.40 | 80.60 | 80.60 | 0.75% | 636,492 |
| Oct 19, 2026 | 81.00 | 81.60 | 78.00 | 80.00 | 80.00 | 2.04% | 735,677 |
| 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 | 78.00 | 74.00 | 75.60 | 75.60 | 0.27% | 302,146 |
| Oct 13, 2026 | 77.00 | 77.00 | 74.80 | 75.40 | 75.40 | 0.80% | 463,219 |
| Oct 12, 2026 | 77.00 | 77.80 | 74.40 | 74.80 | 74.80 | 0.54% | 450,213 |
| Oct 9, 2026 | 77.40 | 77.40 | 73.00 | 74.40 | 74.40 | 0.27% | 740,794 |
| Oct 8, 2026 | 73.00 | 77.00 | 72.38 | 74.20 | 74.20 | 0.82% | 509,112 |
| Oct 7, 2026 | 77.40 | 77.40 | 73.54 | 73.60 | 73.60 | -0.27% | 529,595 |
| 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 | 73.20 | 78.60 | 73.20 | 78.60 | 78.60 | 5.93% | 751,870 |
| Oct 1, 2026 | 77.80 | 79.00 | 73.20 | 74.20 | 74.20 | -1.85% | 1,708,202 |
| Sep 30, 2026 | 71.00 | 75.60 | 68.00 | 75.60 | 75.60 | 7.08% | 2,067,481 |
| 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 | 66.20 | 67.60 | 67.60 | -1.74% | 307,481 |
| Sep 25, 2026 | 68.80 | 69.20 | 68.00 | 68.80 | 68.80 | 0.58% | 96,116 |
| Sep 24, 2026 | 69.40 | 69.40 | 67.20 | 68.40 | 68.40 | -1.16% | 201,363 |
| Sep 23, 2026 | 69.00 | 69.20 | 67.20 | 69.20 | 69.20 | 0.58% | 224,783 |
| Sep 22, 2026 | 68.40 | 69.60 | 68.20 | 68.80 | 68.80 | -1.15% | 278,466 |
| Sep 21, 2026 | 67.00 | 69.80 | 67.00 | 69.60 | 69.60 | 0.87% | 343,622 |
| Sep 18, 2026 | 69.20 | 69.80 | 68.00 | 69.00 | 69.00 | -1.15% | 255,020 |
| Sep 17, 2026 | 68.60 | 70.00 | 68.20 | 69.80 | 69.80 | 2.95% | 470,674 |
| Sep 16, 2026 | 69.00 | 69.00 | 67.00 | 67.80 | 67.80 | -1.17% | 277,500 |
| Sep 15, 2026 | 66.80 | 69.20 | 66.00 | 68.60 | 68.60 | 2.69% | 310,492 |
| 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 | 68.00 | 69.80 | 67.00 | 68.00 | 68.00 | -0.29% | 367,761 |
| Sep 9, 2026 | 69.00 | 69.60 | 67.60 | 68.20 | 68.20 | -2.29% | 718,181 |
| 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 | 72.00 | 69.00 | 69.40 | 69.40 | -2.25% | 178,227 |
| 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 |