Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smiths News

Date Open High Low Close* Volume
05/12/2025 69.00p 71.00p 68.20p 71.00p 854029
04/12/2025 69.00p 71.00p 69.00p 69.20p 628323
03/12/2025 69.00p 70.80p 69.00p 70.00p 391300
02/12/2025 69.80p 72.00p 69.00p 69.40p 453002
01/12/2025 67.20p 72.00p 67.20p 69.80p 1130689
28/11/2025 68.40p 71.60p 66.20p 68.60p 811164
27/11/2025 67.80p 70.60p 67.60p 68.40p 1057368
26/11/2025 68.00p 70.00p 67.00p 67.80p 512045
25/11/2025 68.20p 71.40p 65.80p 69.00p 302838
24/11/2025 69.00p 71.40p 66.78p 68.20p 275043
21/11/2025 68.60p 70.45p 66.20p 68.40p 405792
20/11/2025 69.20p 70.80p 65.80p 68.80p 965629
19/11/2025 69.60p 72.00p 67.40p 68.60p 330961
18/11/2025 70.20p 70.20p 63.60p 68.00p 369511
17/11/2025 66.40p 69.40p 66.20p 67.40p 353109
14/11/2025 63.60p 69.40p 63.60p 66.40p 1606871
13/11/2025 71.60p 71.60p 66.30p 66.40p 1221745
12/11/2025 68.20p 70.40p 67.60p 68.20p 889972
11/11/2025 67.20p 70.60p 64.60p 67.80p 789451
10/11/2025 68.00p 69.80p 65.80p 68.00p 1088515
07/11/2025 68.40p 69.60p 65.40p 66.60p 351408
06/11/2025 68.40p 69.80p 65.00p 66.80p 755587
05/11/2025 65.00p 69.00p 63.20p 68.40p 1358583
04/11/2025 65.80p 69.80p 62.40p 65.80p 2145937
03/11/2025 62.00p 65.80p 60.20p 63.20p 564424
31/10/2025 62.00p 63.20p 58.40p 61.00p 105837
30/10/2025 60.80p 62.60p 58.20p 60.40p 88161
29/10/2025 64.60p 64.60p 58.40p 60.00p 429578
28/10/2025 62.40p 65.00p 60.60p 62.80p 290573
27/10/2025 62.40p 64.80p 61.20p 63.20p 145896
24/10/2025 61.80p 63.80p 59.40p 62.40p 137213
23/10/2025 62.80p 64.20p 59.40p 62.00p 212677
22/10/2025 61.00p 63.20p 59.40p 62.80p 447773
21/10/2025 57.60p 60.80p 57.60p 60.60p 710420
20/10/2025 60.60p 60.60p 56.80p 59.00p 396366
17/10/2025 59.80p 59.80p 55.80p 58.80p 156757
16/10/2025 60.00p 60.00p 57.60p 58.40p 98650
15/10/2025 61.80p 62.40p 58.00p 58.40p 404913
14/10/2025 60.40p 60.40p 57.00p 60.00p 233889
13/10/2025 61.40p 62.80p 58.00p 59.60p 200320
10/10/2025 61.60p 61.60p 59.00p 60.00p 210029
09/10/2025 61.00p 61.00p 59.70p 60.00p 416256
08/10/2025 61.00p 61.00p 59.80p 59.80p 278884
07/10/2025 61.00p 62.00p 60.40p 60.80p 199384
06/10/2025 61.80p 62.80p 59.20p 60.60p 139798
03/10/2025 61.20p 61.80p 59.20p 60.00p 280585
02/10/2025 60.80p 63.80p 59.40p 60.80p 175679
01/10/2025 62.00p 64.60p 60.40p 61.00p 307151
30/09/2025 62.00p 63.20p 60.20p 61.80p 527154
29/09/2025 61.00p 64.20p 60.00p 60.60p 175835
26/09/2025 62.00p 64.20p 60.20p 61.40p 230255
25/09/2025 59.80p 63.40p 59.40p 62.00p 322840
24/09/2025 60.00p 61.60p 57.40p 61.60p 127812
23/09/2025 58.80p 61.60p 57.60p 60.00p 508406
22/09/2025 56.40p 59.00p 55.40p 59.00p 170205
19/09/2025 57.40p 59.00p 56.80p 57.60p 218528
18/09/2025 58.80p 60.20p 56.60p 56.80p 206088
17/09/2025 57.00p 59.60p 56.80p 58.60p 249282
16/09/2025 58.00p 58.60p 58.00p 56.80p 291075
15/09/2025 58.00p 58.60p 55.60p 58.60p 252028
12/09/2025 56.80p 60.00p 55.40p 57.60p 160204
11/09/2025 57.60p 57.60p 57.00p 57.80p 141630
10/09/2025 57.60p 57.60p 55.60p 57.00p 117466
09/09/2025 57.20p 60.20p 55.60p 57.00p 195230
08/09/2025 58.00p 59.80p 55.65p 58.00p 287945
05/09/2025 58.00p 59.00p 55.80p 57.20p 242669
04/09/2025 56.40p 58.40p 55.00p 57.00p 324643
03/09/2025 56.20p 56.80p 55.00p 56.60p 389644
02/09/2025 55.40p 58.00p 54.20p 56.20p 694369
01/09/2025 58.00p 58.80p 54.80p 55.60p 465088
29/08/2025 57.40p 58.20p 56.30p 58.00p 318816
28/08/2025 57.20p 58.40p 57.00p 57.40p 202483
27/08/2025 58.00p 58.80p 56.20p 57.20p 460581
26/08/2025 60.00p 60.60p 55.40p 56.60p 624674
22/08/2025 58.60p 59.60p 55.20p 58.20p 462919
21/08/2025 58.00p 59.20p 55.62p 57.60p 908169
20/08/2025 54.80p 57.40p 54.00p 55.80p 152934
19/08/2025 55.60p 57.80p 54.60p 55.20p 679603
18/08/2025 54.80p 57.80p 54.60p 55.60p 545501
15/08/2025 55.20p 57.60p 54.60p 54.80p 270959
14/08/2025 55.00p 57.60p 54.60p 55.20p 843831
13/08/2025 54.80p 57.80p 54.80p 55.00p 366324
12/08/2025 55.20p 58.60p 54.00p 54.80p 112226
11/08/2025 57.60p 58.80p 54.00p 54.00p 418132
08/08/2025 54.00p 57.40p 54.00p 56.80p 183248
07/08/2025 54.80p 58.80p 54.80p 54.80p 41090
06/08/2025 56.60p 58.20p 54.80p 54.80p 51056
05/08/2025 54.80p 58.80p 54.00p 55.80p 190510
04/08/2025 55.00p 57.60p 54.60p 55.60p 116808
01/08/2025 55.00p 58.60p 55.00p 55.00p 182955
31/07/2025 55.60p 58.20p 54.20p 55.40p 287594
30/07/2025 55.40p 57.20p 54.80p 56.00p 358496
29/07/2025 56.40p 58.80p 54.80p 56.40p 188347
28/07/2025 57.80p 58.00p 56.20p 56.40p 149154
25/07/2025 55.80p 57.60p 55.43p 57.60p 220324
24/07/2025 57.00p 58.80p 55.00p 55.80p 350735
23/07/2025 56.20p 57.97p 54.20p 56.00p 111680
22/07/2025 55.20p 59.40p 54.60p 56.40p 152436
21/07/2025 58.00p 59.60p 55.20p 55.80p 285698
18/07/2025 56.40p 57.80p 54.00p 56.20p 450237
17/07/2025 59.40p 59.80p 55.40p 57.80p 119947
16/07/2025 57.20p 59.80p 55.20p 55.20p 95147
15/07/2025 57.80p 59.66p 55.20p 57.20p 294267
14/07/2025 57.80p 58.80p 55.20p 57.20p 129067
11/07/2025 56.60p 59.60p 55.00p 56.40p 140801
10/07/2025 56.00p 60.20p 56.00p 56.40p 101583
09/07/2025 58.00p 60.00p 56.00p 56.00p 195984
08/07/2025 58.00p 60.00p 57.00p 58.00p 371979
07/07/2025 58.60p 60.40p 57.00p 58.60p 243789
04/07/2025 58.40p 58.60p 57.20p 57.80p 267413
03/07/2025 58.00p 60.80p 57.40p 58.00p 519692
02/07/2025 58.60p 61.80p 58.00p 58.00p 288554
01/07/2025 58.40p 61.80p 58.00p 58.40p 366308
30/06/2025 59.00p 60.00p 58.00p 58.40p 94367
27/06/2025 58.20p 58.80p 56.60p 58.00p 285606
26/06/2025 57.20p 58.20p 56.53p 58.00p 116360
25/06/2025 57.40p 58.80p 56.19p 57.20p 103166
24/06/2025 59.00p 59.00p 55.60p 57.40p 163262
23/06/2025 55.80p 58.80p 55.58p 56.80p 133281
20/06/2025 55.60p 57.60p 54.20p 57.60p 450171
19/06/2025 55.80p 58.00p 54.93p 56.40p 80723
18/06/2025 56.20p 59.20p 55.00p 55.80p 107451
17/06/2025 56.20p 59.40p 55.25p 56.40p 866690
16/06/2025 56.80p 59.80p 56.80p 57.00p 469690
13/06/2025 56.60p 59.80p 56.20p 58.60p 251656
12/06/2025 55.80p 59.00p 53.20p 58.00p 425270
11/06/2025 57.00p 60.80p 55.40p 55.80p 189206
10/06/2025 57.80p 60.00p 56.00p 58.60p 232488
09/06/2025 57.80p 59.00p 56.40p 57.00p 244549
06/06/2025 59.20p 60.00p 57.36p 58.00p 306853
05/06/2025 58.40p 62.20p 56.83p 59.00p 393556
04/06/2025 60.20p 63.20p 59.20p 60.00p 855936
03/06/2025 59.00p 62.20p 59.00p 60.60p 622347
02/06/2025 60.00p 62.27p 60.00p 61.00p 372432
30/05/2025 62.00p 63.33p 60.20p 61.40p 659997
29/05/2025 61.00p 62.02p 61.00p 62.00p 82623
28/05/2025 61.40p 61.80p 60.20p 61.40p 168047
27/05/2025 57.60p 61.80p 57.60p 61.40p 190749
23/05/2025 61.20p 61.60p 59.00p 61.00p 250184
22/05/2025 59.80p 61.80p 57.40p 61.20p 211995
21/05/2025 59.40p 61.80p 59.00p 60.00p 1074331
20/05/2025 59.00p 61.80p 57.60p 60.40p 574671
19/05/2025 60.80p 61.80p 58.20p 58.80p 416679
16/05/2025 58.20p 61.80p 57.20p 61.00p 394182
15/05/2025 58.80p 59.60p 56.80p 57.00p 665384
14/05/2025 56.60p 58.80p 55.20p 58.80p 565968
13/05/2025 57.40p 59.00p 56.80p 57.00p 336127
12/05/2025 59.00p 59.00p 56.00p 57.40p 389033
09/05/2025 56.00p 57.40p 55.14p 57.20p 532745
08/05/2025 58.80p 59.00p 55.90p 57.80p 373102
07/05/2025 56.80p 58.80p 55.32p 58.00p 932705
06/05/2025 56.20p 59.80p 53.55p 57.80p 229348
02/05/2025 55.00p 56.60p 53.20p 56.00p 141832
01/05/2025 53.20p 56.40p 53.20p 56.40p 86922
30/04/2025 53.60p 55.80p 52.40p 53.20p 160854
29/04/2025 54.00p 54.00p 52.20p 53.60p 50799
28/04/2025 53.00p 55.80p 52.10p 53.60p 150276
25/04/2025 52.80p 53.40p 51.60p 51.60p 269448
24/04/2025 55.60p 55.60p 52.17p 52.60p 201254
23/04/2025 53.00p 55.80p 52.80p 52.80p 339356
22/04/2025 53.40p 55.60p 51.20p 53.00p 92050
17/04/2025 53.00p 55.80p 52.40p 53.40p 303298
16/04/2025 53.60p 54.80p 53.20p 53.20p 128780
15/04/2025 51.20p 54.80p 51.20p 54.00p 478572
14/04/2025 51.00p 55.60p 51.00p 52.00p 378672
11/04/2025 51.00p 54.60p 51.00p 52.40p 208970
10/04/2025 52.20p 53.80p 51.00p 52.20p 451038
09/04/2025 49.00p 52.80p 48.60p 50.40p 427048
08/04/2025 48.10p 52.94p 48.10p 50.80p 739091
07/04/2025 48.00p 50.00p 45.40p 47.50p 580960
04/04/2025 51.80p 54.80p 45.20p 49.10p 942903
03/04/2025 51.60p 54.80p 51.60p 51.60p 309952
02/04/2025 53.80p 55.20p 50.99p 52.20p 143713
01/04/2025 54.20p 55.32p 52.40p 53.40p 186618
31/03/2025 53.60p 55.60p 53.00p 53.40p 88837
28/03/2025 53.80p 55.60p 52.40p 53.60p 1101580
27/03/2025 53.40p 54.60p 53.00p 53.60p 145195
26/03/2025 54.00p 55.43p 52.61p 54.00p 180432
25/03/2025 54.80p 55.40p 53.80p 53.80p 232359
24/03/2025 53.60p 56.80p 53.40p 53.40p 53209
21/03/2025 53.40p 54.60p 53.40p 53.60p 221631
20/03/2025 55.00p 56.80p 54.40p 54.80p 125471
19/03/2025 55.20p 56.60p 54.40p 55.20p 92376
18/03/2025 55.60p 56.80p 54.00p 54.40p 307604
17/03/2025 57.00p 57.00p 53.80p 55.00p 147573
14/03/2025 54.60p 55.60p 54.18p 55.00p 230424
13/03/2025 55.60p 56.95p 53.40p 54.60p 257812
12/03/2025 53.80p 56.80p 53.66p 55.60p 555311
11/03/2025 54.00p 55.00p 52.91p 53.40p 375245
10/03/2025 58.00p 58.00p 51.90p 54.00p 243353
07/03/2025 54.80p 56.80p 54.44p 56.80p 79653
06/03/2025 56.20p 57.00p 53.60p 54.80p 141108
05/03/2025 55.00p 56.60p 53.60p 54.80p 324558
04/03/2025 56.20p 56.20p 52.00p 54.80p 1050333
03/03/2025 57.80p 58.60p 54.80p 56.20p 484292
28/02/2025 58.20p 61.80p 54.44p 54.80p 399462
27/02/2025 59.40p 61.80p 58.20p 58.20p 311531
26/02/2025 59.80p 62.00p 59.00p 59.40p 1022416
25/02/2025 62.00p 62.00p 59.00p 59.80p 134208
24/02/2025 60.00p 61.60p 59.40p 60.20p 183807

*Close Price adjusted for both dividends and splits