Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2024 62.80p 62.98p 61.60p 62.60p 458006
05/12/2024 63.00p 63.80p 62.00p 62.80p 225171
04/12/2024 61.80p 62.80p 61.71p 62.00p 164332
03/12/2024 62.80p 62.80p 62.40p 62.80p 135608
02/12/2024 63.00p 64.00p 61.99p 62.80p 666381
29/11/2024 62.80p 63.08p 62.20p 62.20p 400627
28/11/2024 62.80p 63.80p 61.60p 62.60p 341142
27/11/2024 61.80p 61.80p 60.40p 61.60p 1743927
26/11/2024 61.80p 62.40p 61.00p 61.60p 255257
25/11/2024 61.00p 62.40p 58.60p 61.60p 330006
22/11/2024 61.60p 61.80p 61.04p 61.50p 152610
21/11/2024 62.00p 62.53p 60.93p 61.00p 324938
20/11/2024 60.80p 62.00p 58.80p 61.20p 2070523
19/11/2024 61.20p 61.80p 59.00p 60.80p 430510
18/11/2024 62.00p 63.80p 59.68p 60.20p 308381
15/11/2024 61.80p 63.40p 60.50p 61.00p 5683822
14/11/2024 63.00p 63.40p 60.00p 61.20p 551350
13/11/2024 61.20p 61.60p 60.83p 61.00p 2797410
12/11/2024 62.20p 62.50p 61.00p 61.20p 649769
11/11/2024 63.20p 63.60p 60.60p 61.00p 904805
08/11/2024 61.00p 63.80p 60.74p 61.60p 379075
07/11/2024 61.60p 62.00p 60.60p 60.60p 2329965
06/11/2024 61.00p 63.40p 59.54p 61.20p 1258389
05/11/2024 59.80p 66.42p 59.80p 61.80p 13366232
04/11/2024 57.00p 57.56p 56.64p 57.00p 864703
01/11/2024 56.60p 57.40p 56.36p 57.00p 284397
31/10/2024 58.00p 59.60p 56.40p 56.80p 364498
30/10/2024 57.20p 59.02p 56.40p 57.60p 3754498
29/10/2024 59.20p 59.20p 56.42p 57.20p 220620
28/10/2024 57.40p 57.40p 56.60p 56.60p 520215
25/10/2024 57.40p 59.40p 56.80p 57.00p 292529
24/10/2024 57.60p 57.80p 56.70p 57.60p 435153
23/10/2024 57.20p 58.40p 56.20p 57.60p 1679244
22/10/2024 58.40p 59.20p 56.60p 57.40p 112760
21/10/2024 59.40p 59.60p 58.20p 58.40p 573440
18/10/2024 57.00p 59.40p 56.54p 59.00p 319439
17/10/2024 57.20p 59.00p 56.40p 56.60p 709146
16/10/2024 56.80p 58.20p 56.57p 57.00p 620810
15/10/2024 57.20p 57.20p 56.20p 56.80p 931886
14/10/2024 57.20p 59.80p 56.20p 57.00p 457788
11/10/2024 57.00p 59.80p 56.40p 57.00p 411248
10/10/2024 57.80p 58.20p 56.40p 57.00p 692973
09/10/2024 57.20p 59.40p 56.53p 57.40p 871975
08/10/2024 57.80p 58.60p 56.60p 57.00p 778862
07/10/2024 58.00p 59.80p 56.20p 57.80p 270591
04/10/2024 57.60p 59.40p 57.55p 58.00p 891296
03/10/2024 58.80p 58.80p 56.20p 58.60p 436222
02/10/2024 58.80p 60.00p 56.60p 58.00p 1605711
01/10/2024 58.40p 60.00p 57.20p 57.20p 198932
30/09/2024 58.80p 59.00p 56.20p 57.80p 313596
27/09/2024 58.60p 59.20p 57.40p 59.20p 647130
26/09/2024 59.00p 59.20p 56.20p 58.00p 365814
25/09/2024 59.40p 59.80p 57.20p 58.60p 810718
24/09/2024 60.00p 60.00p 56.20p 57.60p 465206
23/09/2024 57.60p 59.80p 56.80p 57.60p 602797
20/09/2024 58.80p 59.80p 57.00p 57.60p 965392
19/09/2024 58.40p 59.75p 56.40p 58.00p 576692
18/09/2024 59.80p 59.80p 57.00p 58.00p 1216501
17/09/2024 58.80p 59.29p 57.00p 57.00p 288387
16/09/2024 58.00p 59.49p 57.00p 58.60p 536829
13/09/2024 56.40p 58.20p 55.20p 58.00p 968573
12/09/2024 56.00p 57.80p 55.00p 56.40p 1204586
11/09/2024 55.40p 58.80p 54.20p 55.20p 1715478
10/09/2024 56.00p 58.20p 55.40p 55.40p 445413
09/09/2024 57.00p 58.00p 56.20p 56.40p 450339
06/09/2024 57.60p 59.80p 56.80p 57.40p 78148
05/09/2024 59.80p 59.80p 56.80p 57.20p 275343
04/09/2024 57.40p 59.80p 56.20p 57.40p 172973
03/09/2024 58.80p 59.80p 56.20p 57.80p 904411
02/09/2024 57.20p 59.80p 56.20p 57.40p 36798
30/08/2024 57.20p 59.80p 56.60p 57.20p 339013
29/08/2024 58.40p 58.40p 57.20p 57.60p 66349
28/08/2024 56.60p 58.00p 56.60p 58.00p 222733
27/08/2024 57.20p 59.80p 57.20p 58.00p 64270
23/08/2024 57.20p 59.40p 56.60p 57.80p 199371
22/08/2024 57.20p 58.00p 56.40p 58.00p 81504
21/08/2024 57.80p 58.20p 56.40p 57.00p 183830
20/08/2024 57.40p 59.80p 56.20p 58.00p 200031
19/08/2024 57.00p 58.80p 57.00p 58.80p 117655
16/08/2024 56.60p 57.80p 56.40p 57.20p 162066
15/08/2024 56.40p 58.20p 56.40p 58.00p 95892
14/08/2024 57.00p 58.76p 57.00p 58.00p 37029
13/08/2024 58.00p 58.60p 57.20p 58.00p 45030
12/08/2024 58.60p 59.80p 57.25p 58.40p 144753
09/08/2024 58.40p 58.71p 57.20p 57.40p 281881
08/08/2024 59.80p 59.80p 57.40p 58.00p 162886
07/08/2024 60.80p 60.80p 58.00p 59.00p 140399
06/08/2024 58.60p 60.00p 58.20p 59.00p 1126990
05/08/2024 58.40p 59.79p 55.74p 57.20p 416489
02/08/2024 59.60p 61.00p 58.60p 59.00p 91808
01/08/2024 59.80p 61.80p 59.60p 60.60p 137388
31/07/2024 60.20p 61.80p 59.20p 59.80p 222174
30/07/2024 60.80p 61.60p 58.28p 60.20p 244073
29/07/2024 57.20p 59.40p 56.69p 59.20p 263930
26/07/2024 55.60p 58.60p 54.00p 57.00p 307510
25/07/2024 55.20p 58.20p 54.00p 56.00p 307514
24/07/2024 56.40p 58.80p 55.60p 57.00p 137250
23/07/2024 58.20p 60.80p 56.00p 57.00p 181277
22/07/2024 60.60p 60.80p 56.20p 57.60p 142598
19/07/2024 60.20p 60.80p 56.60p 60.20p 11683752
18/07/2024 58.20p 60.74p 56.80p 60.20p 236908
17/07/2024 59.80p 60.20p 59.00p 59.60p 42891
16/07/2024 59.00p 61.00p 58.40p 60.00p 250417
15/07/2024 60.20p 61.56p 58.40p 59.60p 224725
12/07/2024 60.80p 61.00p 56.80p 60.80p 234147
11/07/2024 57.20p 61.00p 56.40p 61.00p 219206
10/07/2024 60.40p 62.00p 57.80p 59.20p 168798
09/07/2024 59.00p 60.90p 57.60p 60.00p 374958
08/07/2024 58.60p 60.00p 57.60p 59.00p 63539
05/07/2024 59.40p 60.73p 57.80p 58.60p 324288
04/07/2024 58.80p 60.80p 57.00p 59.20p 182473
03/07/2024 57.20p 58.40p 57.00p 58.40p 82516
02/07/2024 58.20p 61.80p 58.00p 58.60p 61405
01/07/2024 58.80p 61.80p 57.97p 58.00p 165694
28/06/2024 59.00p 61.20p 57.80p 58.60p 1742187
27/06/2024 61.00p 61.00p 58.20p 60.60p 51933
26/06/2024 59.60p 63.00p 59.20p 59.20p 82063
25/06/2024 59.00p 62.00p 59.00p 61.00p 170845
24/06/2024 55.20p 61.00p 55.20p 61.00p 1845436
21/06/2024 57.60p 58.40p 56.80p 57.80p 305116
20/06/2024 56.60p 59.00p 55.20p 57.20p 368508
19/06/2024 56.60p 57.38p 55.64p 56.60p 288211
18/06/2024 57.00p 57.40p 55.45p 56.60p 345353
17/06/2024 58.00p 58.00p 55.00p 57.00p 136669
14/06/2024 57.80p 60.00p 57.20p 57.80p 113247
13/06/2024 60.20p 61.60p 57.00p 57.80p 163553
12/06/2024 59.80p 62.00p 59.10p 60.00p 240044
11/06/2024 58.40p 62.40p 58.40p 59.80p 149818
10/06/2024 62.80p 63.00p 59.22p 60.60p 194367
07/06/2024 61.80p 62.60p 57.20p 60.60p 330551
06/06/2024 63.00p 63.00p 59.00p 61.00p 240061
05/06/2024 63.20p 63.80p 59.20p 62.20p 380529
04/06/2024 63.60p 63.60p 59.82p 63.00p 2071908
03/06/2024 63.40p 63.80p 60.20p 60.80p 476198
31/05/2024 63.60p 64.00p 61.00p 61.00p 328364
30/05/2024 63.20p 65.80p 61.20p 62.20p 294404
29/05/2024 64.00p 65.80p 61.40p 63.40p 251747
28/05/2024 64.80p 66.00p 61.40p 62.80p 223698
24/05/2024 65.00p 65.60p 63.00p 64.80p 208014
23/05/2024 66.00p 67.80p 64.00p 64.00p 107617
22/05/2024 64.40p 66.80p 62.60p 64.00p 2333403
21/05/2024 63.80p 66.00p 63.40p 64.60p 318978
20/05/2024 65.80p 66.80p 63.00p 63.00p 885055
17/05/2024 65.00p 66.00p 63.40p 65.60p 797951
16/05/2024 66.20p 66.80p 63.60p 64.60p 312207
15/05/2024 63.60p 66.80p 61.95p 63.20p 889489
14/05/2024 63.00p 65.20p 60.80p 62.40p 2471885
13/05/2024 64.00p 64.00p 61.00p 62.20p 568900
10/05/2024 60.00p 63.90p 59.50p 62.00p 1250263
09/05/2024 57.00p 61.98p 56.40p 59.60p 1085166
08/05/2024 58.60p 60.44p 57.50p 59.40p 731261
07/05/2024 56.00p 58.40p 54.20p 57.40p 533850
03/05/2024 54.00p 56.91p 52.40p 56.00p 330544
02/05/2024 52.00p 57.00p 51.95p 55.00p 1541333
01/05/2024 52.00p 54.63p 51.40p 53.40p 31335
30/04/2024 52.00p 55.62p 51.80p 52.80p 148606
29/04/2024 52.00p 56.00p 52.00p 52.60p 75106
26/04/2024 53.00p 55.80p 52.38p 52.80p 422376
25/04/2024 52.20p 56.40p 50.40p 53.60p 445816
24/04/2024 51.80p 54.80p 51.00p 51.00p 145387
23/04/2024 52.40p 54.00p 51.40p 52.40p 235182
22/04/2024 51.60p 54.55p 48.00p 53.80p 632533
19/04/2024 50.80p 51.60p 49.10p 51.00p 385049
18/04/2024 50.60p 51.80p 47.70p 51.00p 548911
17/04/2024 47.70p 50.60p 47.70p 49.80p 166351
16/04/2024 49.00p 50.40p 48.36p 49.30p 1131364
15/04/2024 48.10p 49.00p 47.60p 48.75p 339010
12/04/2024 49.00p 49.00p 47.60p 48.00p 222782
11/04/2024 48.90p 48.90p 47.50p 48.20p 34110
10/04/2024 47.40p 49.00p 47.85p 48.30p 330891
09/04/2024 47.40p 48.90p 47.40p 48.35p 166543
08/04/2024 48.90p 49.00p 46.73p 48.30p 235680
05/04/2024 48.00p 48.70p 47.50p 48.10p 74214
04/04/2024 47.20p 48.38p 47.20p 48.15p 136632
03/04/2024 47.40p 48.90p 47.40p 47.50p 63162
02/04/2024 47.40p 49.90p 47.40p 49.00p 431465
28/03/2024 48.00p 49.90p 47.50p 47.95p 58708
27/03/2024 47.50p 49.90p 47.10p 48.20p 226061
26/03/2024 48.00p 49.50p 47.30p 48.50p 139684
25/03/2024 49.10p 49.10p 47.40p 47.40p 46163
22/03/2024 47.50p 49.50p 47.20p 48.80p 2401507
21/03/2024 48.20p 49.90p 47.30p 48.80p 107807
20/03/2024 49.80p 49.80p 48.85p 48.80p 176730
19/03/2024 49.80p 49.50p 48.75p 48.85p 98758
18/03/2024 49.80p 49.90p 48.30p 48.50p 238559
15/03/2024 49.00p 49.00p 47.60p 49.00p 312913
14/03/2024 48.60p 49.00p 47.30p 47.30p 306795
13/03/2024 47.40p 49.90p 47.30p 48.90p 200247
12/03/2024 48.20p 49.00p 47.60p 47.60p 46009
11/03/2024 48.60p 48.80p 47.30p 48.00p 73608
08/03/2024 47.40p 49.50p 47.40p 49.00p 103974
07/03/2024 48.70p 49.40p 47.40p 49.30p 55549
06/03/2024 47.70p 49.48p 47.30p 47.30p 93653
05/03/2024 47.40p 49.90p 47.40p 48.65p 63652
04/03/2024 47.30p 49.80p 47.30p 47.30p 32916
01/03/2024 48.40p 49.90p 48.00p 48.00p 414422
29/02/2024 48.60p 49.90p 47.60p 47.60p 1152046
28/02/2024 47.20p 49.90p 47.20p 47.50p 57667
27/02/2024 48.40p 49.00p 47.20p 47.20p 227826
26/02/2024 50.00p 50.00p 48.31p 48.50p 659541

*Close Price adjusted for both dividends and splits