Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith (DS)

Date Open High Low Close* Volume
26/05/2023 311.30p 314.10p 310.70p 312.80p 2951638
25/05/2023 309.70p 312.80p 305.40p 310.50p 2616479
24/05/2023 311.20p 313.82p 308.50p 311.00p 2298440
23/05/2023 317.70p 318.60p 315.80p 315.80p 2492363
22/05/2023 318.40p 318.53p 315.50p 317.00p 1796667
19/05/2023 315.80p 318.70p 315.80p 317.60p 1611900
18/05/2023 314.50p 317.20p 313.43p 315.90p 1846027
17/05/2023 313.10p 315.60p 309.80p 312.60p 2669098
16/05/2023 312.30p 317.80p 312.00p 315.10p 2572591
15/05/2023 317.40p 317.40p 313.30p 313.30p 2550659
12/05/2023 317.40p 318.27p 312.00p 313.60p 5305244
11/05/2023 317.00p 317.30p 312.60p 316.80p 4195079
10/05/2023 313.20p 315.50p 311.70p 313.60p 2039072
09/05/2023 315.00p 317.20p 310.30p 312.90p 5886928
05/05/2023 312.60p 316.20p 311.33p 316.20p 2005928
04/05/2023 307.90p 310.40p 306.21p 310.20p 5906308
03/05/2023 310.50p 310.50p 307.10p 309.50p 3065072
02/05/2023 311.80p 313.81p 307.10p 307.50p 2595556
28/04/2023 306.00p 311.00p 305.20p 310.10p 3604190
27/04/2023 313.60p 316.50p 303.85p 304.60p 5459082
26/04/2023 312.80p 312.92p 308.90p 311.50p 2856658
25/04/2023 314.80p 316.20p 311.40p 313.60p 1895212
24/04/2023 315.00p 318.10p 313.80p 317.00p 1923309
21/04/2023 317.20p 319.90p 313.00p 315.10p 2743870
20/04/2023 324.80p 325.80p 317.20p 317.70p 5129812
19/04/2023 324.60p 326.60p 321.20p 326.30p 3288912
18/04/2023 326.60p 327.41p 323.90p 325.00p 2600297
17/04/2023 322.70p 328.30p 321.01p 325.00p 2304664
14/04/2023 319.10p 323.10p 318.80p 321.20p 1709480
13/04/2023 320.10p 323.90p 318.20p 319.50p 2401853
12/04/2023 320.20p 323.70p 319.40p 320.00p 4265615
11/04/2023 316.10p 321.50p 315.12p 320.60p 3847812
06/04/2023 309.40p 314.20p 309.20p 314.20p 2247883
05/04/2023 314.10p 314.10p 307.50p 307.50p 4429218
04/04/2023 320.20p 320.20p 313.30p 313.60p 3116985
03/04/2023 315.60p 318.40p 313.13p 316.60p 2523573
31/03/2023 316.00p 316.40p 313.20p 314.50p 2519762
30/03/2023 313.00p 316.50p 311.17p 314.90p 2006697
29/03/2023 310.00p 312.40p 307.10p 310.90p 3447665
28/03/2023 310.00p 311.00p 306.60p 308.40p 1755455
27/03/2023 308.90p 310.20p 305.70p 307.50p 2123541
24/03/2023 309.20p 309.50p 302.30p 306.40p 4049454
23/03/2023 312.10p 312.50p 305.25p 310.90p 3974922
22/03/2023 312.40p 312.75p 307.67p 309.90p 2628849
21/03/2023 307.90p 315.60p 306.30p 313.30p 3526873
20/03/2023 300.90p 306.30p 295.40p 306.30p 4048133
17/03/2023 311.00p 314.70p 301.50p 302.50p 6899872
16/03/2023 308.00p 309.90p 304.44p 307.70p 2961653
15/03/2023 319.10p 319.10p 303.60p 304.60p 5398572
14/03/2023 316.30p 319.80p 314.00p 319.20p 2368224
13/03/2023 322.10p 322.80p 311.20p 314.50p 3543740
10/03/2023 320.40p 325.90p 320.40p 322.60p 3471076
09/03/2023 342.00p 342.00p 325.69p 326.80p 7994444
08/03/2023 337.10p 343.10p 333.30p 343.10p 6200014
07/03/2023 333.70p 339.90p 333.70p 336.30p 2490581
06/03/2023 342.70p 342.70p 334.20p 337.80p 2525156
03/03/2023 342.20p 344.30p 340.20p 341.90p 2060380
02/03/2023 339.70p 342.60p 338.30p 340.50p 4096659
01/03/2023 337.00p 345.20p 337.00p 342.50p 4564350
28/02/2023 337.20p 338.80p 334.40p 337.30p 5453317
27/02/2023 332.90p 339.70p 332.90p 337.70p 2752864
24/02/2023 333.10p 334.60p 329.54p 330.30p 1914562
23/02/2023 335.00p 335.00p 328.90p 332.30p 5488735
22/02/2023 333.80p 335.44p 329.17p 334.20p 2374351
21/02/2023 335.60p 340.50p 334.50p 335.90p 3329434
20/02/2023 348.10p 349.80p 334.69p 336.00p 7498624
17/02/2023 347.90p 353.90p 346.50p 353.40p 3483206
16/02/2023 350.10p 353.20p 345.90p 348.90p 2900953
15/02/2023 344.90p 349.21p 344.20p 349.20p 2814729
14/02/2023 347.20p 349.60p 345.70p 345.70p 2693398
13/02/2023 342.80p 347.10p 342.30p 346.70p 1922351
10/02/2023 347.90p 348.70p 339.90p 341.80p 4622835
09/02/2023 351.60p 353.40p 346.66p 350.10p 3869621
08/02/2023 365.70p 366.14p 349.70p 350.00p 6026464
07/02/2023 363.20p 366.80p 361.40p 364.70p 3961300
06/02/2023 366.80p 367.80p 361.96p 363.30p 2269676
03/02/2023 364.30p 369.10p 362.10p 368.50p 3326472
02/02/2023 358.60p 363.80p 358.00p 363.80p 4803747
01/02/2023 354.80p 360.60p 354.80p 357.00p 3482910
31/01/2023 352.50p 355.40p 346.60p 353.50p 3889590
30/01/2023 353.00p 355.10p 350.30p 353.80p 3079192
27/01/2023 354.90p 356.90p 350.30p 353.70p 3664035
26/01/2023 355.10p 356.30p 351.40p 354.50p 3860474
25/01/2023 357.70p 359.40p 353.10p 353.90p 4381087
24/01/2023 358.10p 358.65p 353.20p 357.90p 5109753
23/01/2023 347.10p 352.20p 345.84p 351.40p 3972868
20/01/2023 344.70p 347.90p 343.24p 346.30p 4215434
19/01/2023 348.90p 350.90p 341.00p 342.60p 5587530
18/01/2023 352.80p 354.13p 348.90p 350.40p 6067947
17/01/2023 351.80p 355.15p 350.70p 352.60p 3395770
16/01/2023 348.60p 355.00p 346.80p 353.10p 2833071
13/01/2023 346.90p 349.80p 345.80p 348.70p 4182778
12/01/2023 344.10p 349.30p 341.60p 347.70p 3826548
11/01/2023 342.50p 347.80p 339.11p 342.70p 4766022
10/01/2023 349.70p 352.00p 342.65p 345.60p 4720876
09/01/2023 347.70p 351.40p 345.80p 350.50p 3970585
06/01/2023 342.50p 348.83p 340.60p 348.70p 5539597
05/01/2023 339.60p 344.10p 338.70p 340.30p 3294312
04/01/2023 330.10p 340.70p 329.20p 340.70p 5403426
03/01/2023 325.10p 328.90p 322.70p 327.40p 3169171
30/12/2022 320.40p 322.20p 319.70p 321.50p 1199069
29/12/2022 322.10p 322.30p 320.04p 321.80p 1091641
28/12/2022 324.30p 327.89p 322.10p 322.50p 2145750
23/12/2022 321.10p 324.50p 319.00p 324.50p 1198974
22/12/2022 321.00p 322.60p 318.00p 319.00p 3412109
21/12/2022 317.70p 320.90p 314.60p 319.50p 2846940
20/12/2022 315.00p 317.30p 313.20p 315.20p 2782281
19/12/2022 313.10p 319.40p 312.20p 317.30p 2621421
16/12/2022 314.00p 314.36p 309.20p 311.70p 6161417
15/12/2022 319.70p 321.14p 312.70p 313.80p 4991590
14/12/2022 324.60p 326.80p 320.80p 326.30p 4418746
13/12/2022 322.50p 329.70p 322.50p 324.80p 5367765
12/12/2022 325.20p 326.90p 319.60p 321.70p 4894003
09/12/2022 313.60p 327.80p 312.96p 327.70p 5848616
08/12/2022 325.10p 331.90p 311.20p 313.00p 9547228
07/12/2022 308.20p 318.74p 307.20p 317.00p 5379218
06/12/2022 310.00p 311.90p 306.30p 308.90p 4317523
05/12/2022 308.50p 309.40p 305.30p 305.30p 2876650
02/12/2022 303.90p 309.50p 302.60p 307.80p 2118029
01/12/2022 306.60p 309.50p 300.60p 303.80p 3541817
30/11/2022 306.00p 307.10p 301.10p 303.30p 5374045
29/11/2022 305.80p 306.60p 303.10p 304.20p 3328394
28/11/2022 307.70p 309.00p 303.88p 305.90p 2505097
25/11/2022 308.00p 308.60p 304.70p 308.40p 2847213
24/11/2022 308.40p 311.70p 307.20p 308.60p 3111113
23/11/2022 306.60p 308.20p 303.90p 308.10p 1647043
22/11/2022 304.40p 308.00p 302.90p 305.40p 2793402
21/11/2022 307.70p 308.65p 301.40p 304.10p 2265023
18/11/2022 305.20p 309.60p 303.50p 307.20p 2558924
17/11/2022 308.90p 309.70p 300.80p 304.50p 3429956
16/11/2022 312.30p 313.40p 304.50p 307.40p 2794555
15/11/2022 319.10p 319.10p 308.60p 313.70p 4125275
14/11/2022 319.60p 320.30p 314.50p 317.20p 5272725
11/11/2022 311.60p 319.50p 310.60p 318.50p 3613296
10/11/2022 298.40p 313.60p 297.60p 313.60p 4629477
09/11/2022 300.50p 301.00p 294.50p 300.90p 3663476
08/11/2022 299.50p 302.70p 296.00p 301.40p 3362982
07/11/2022 293.30p 302.40p 291.20p 300.50p 2915237
04/11/2022 290.90p 294.40p 286.10p 293.90p 2316292
03/11/2022 282.50p 290.00p 280.10p 289.10p 4224513
02/11/2022 294.00p 294.00p 281.90p 286.40p 3288365
01/11/2022 292.80p 296.60p 288.68p 291.90p 3093996
31/10/2022 287.00p 293.50p 286.60p 290.20p 4441407
28/10/2022 286.90p 289.90p 284.20p 288.40p 2726781
27/10/2022 292.60p 295.70p 289.00p 292.20p 3071586
26/10/2022 289.10p 295.40p 289.00p 293.60p 3975138
25/10/2022 288.20p 290.20p 283.30p 290.20p 3222534
24/10/2022 283.80p 287.87p 278.30p 286.10p 2676710
21/10/2022 280.00p 281.50p 276.30p 281.00p 3689630
20/10/2022 283.60p 285.00p 279.49p 280.80p 2230440
19/10/2022 285.30p 289.50p 282.30p 283.80p 4213525
18/10/2022 277.50p 286.20p 275.70p 285.00p 7742825
17/10/2022 267.10p 278.00p 265.10p 274.70p 4018483
14/10/2022 269.10p 273.60p 265.90p 266.10p 4380566
13/10/2022 259.30p 265.80p 255.60p 263.90p 3847448
12/10/2022 268.20p 269.30p 262.40p 262.40p 3967551
11/10/2022 271.30p 273.50p 265.30p 267.60p 5047143
10/10/2022 262.40p 275.30p 259.00p 271.10p 13269785
07/10/2022 248.50p 249.60p 238.10p 241.80p 3306066
06/10/2022 250.50p 251.70p 246.90p 249.40p 4868329
05/10/2022 266.10p 267.12p 256.90p 258.50p 4207555
04/10/2022 262.20p 266.50p 260.00p 265.80p 3909870
03/10/2022 252.70p 262.13p 251.46p 260.90p 3066621
30/09/2022 249.70p 257.81p 249.70p 256.90p 4838732
29/09/2022 258.30p 259.11p 243.66p 249.20p 3817818
28/09/2022 257.50p 261.90p 251.10p 261.80p 3398100
27/09/2022 261.30p 264.53p 257.30p 260.20p 6609828
26/09/2022 257.20p 260.90p 254.10p 258.40p 3231663
23/09/2022 263.50p 264.50p 253.40p 257.10p 4228328
22/09/2022 260.10p 265.90p 260.00p 263.40p 3278228
21/09/2022 257.60p 263.80p 256.62p 263.70p 11825236
20/09/2022 266.20p 270.02p 259.20p 261.10p 4765125
19/09/2022 271.10p 273.00p 265.50p 265.50p 10628506
16/09/2022 271.10p 273.00p 265.50p 265.50p 10628506
15/09/2022 273.50p 276.70p 272.20p 274.60p 3488017
14/09/2022 277.80p 278.77p 269.70p 272.00p 3198901
13/09/2022 287.20p 289.20p 280.00p 280.00p 3186108
12/09/2022 284.70p 288.40p 281.20p 288.30p 3224901
09/09/2022 275.50p 280.70p 275.50p 279.20p 1906082
08/09/2022 276.80p 279.46p 270.70p 274.40p 3407027
07/09/2022 274.00p 276.20p 267.90p 275.10p 5665190
06/09/2022 267.20p 273.10p 265.20p 272.00p 5359305
05/09/2022 264.70p 265.90p 259.50p 263.00p 2869459
02/09/2022 262.40p 271.60p 259.20p 271.10p 3097142
01/09/2022 265.00p 266.30p 259.50p 260.40p 5481322
31/08/2022 270.00p 270.59p 264.97p 267.70p 4684690
30/08/2022 260.00p 269.90p 259.50p 268.10p 7498344
29/08/2022 268.10p 269.60p 258.20p 260.70p 3496095
26/08/2022 268.10p 269.60p 258.20p 260.70p 3496095
25/08/2022 272.40p 272.50p 265.99p 266.80p 2717548
24/08/2022 276.00p 276.00p 267.63p 270.30p 3182643
23/08/2022 272.70p 275.80p 270.10p 270.90p 5681111
22/08/2022 281.10p 282.40p 270.90p 274.00p 4561149
19/08/2022 284.60p 286.30p 281.80p 282.00p 3516140
18/08/2022 285.90p 289.00p 283.50p 286.70p 2030074
17/08/2022 296.20p 296.20p 284.40p 284.60p 2796543
16/08/2022 293.60p 294.60p 289.10p 293.80p 2698962
15/08/2022 297.40p 297.40p 290.10p 292.20p 2837672
12/08/2022 293.40p 296.00p 289.30p 294.80p 3189201
11/08/2022 301.20p 301.20p 290.10p 293.30p 3358520

*Close Price adjusted for both dividends and splits