Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2024 552.00p 560.50p 551.00p 557.50p 5238202
13/11/2024 559.00p 565.00p 554.50p 562.50p 4294204
12/11/2024 559.50p 565.50p 557.00p 560.00p 4281518
11/11/2024 557.50p 570.50p 554.03p 564.50p 2042280
08/11/2024 581.00p 581.00p 562.00p 565.50p 8794509
07/11/2024 588.00p 596.50p 564.00p 570.00p 4210120
06/11/2024 560.00p 584.00p 559.47p 576.50p 5759584
05/11/2024 552.50p 560.15p 545.50p 557.50p 41318604
04/11/2024 542.50p 555.00p 540.91p 552.50p 3634532
01/11/2024 538.50p 542.00p 535.00p 539.00p 5788845
31/10/2024 479.80p 551.50p 471.00p 545.50p 15387967
30/10/2024 463.80p 479.83p 458.40p 477.40p 6770379
29/10/2024 479.80p 479.80p 465.22p 467.00p 8043395
28/10/2024 477.20p 480.00p 470.80p 476.80p 4553248
25/10/2024 473.60p 479.80p 470.88p 475.60p 2261905
24/10/2024 481.00p 482.60p 475.00p 477.40p 3985903
23/10/2024 461.80p 481.20p 461.40p 477.40p 4863138
22/10/2024 455.80p 463.10p 455.40p 463.00p 2864679
21/10/2024 450.00p 459.40p 450.00p 457.60p 4720891
18/10/2024 454.40p 459.80p 446.95p 447.00p 19216448
17/10/2024 471.20p 475.20p 456.16p 462.80p 12711264
16/10/2024 468.00p 471.00p 462.00p 468.40p 10353844
15/10/2024 475.00p 475.00p 463.00p 466.00p 5871752
14/10/2024 468.00p 470.40p 465.20p 470.00p 4793707
11/10/2024 460.40p 468.00p 454.60p 468.00p 2725825
10/10/2024 457.40p 458.60p 453.00p 456.80p 4130014
09/10/2024 461.00p 462.60p 456.40p 459.20p 6763069
08/10/2024 457.20p 459.60p 451.00p 459.40p 5397262
07/10/2024 466.40p 466.40p 455.00p 456.00p 6848129
04/10/2024 459.60p 467.20p 459.00p 461.80p 3357513
03/10/2024 465.00p 465.00p 457.20p 462.40p 2432899
02/10/2024 463.40p 469.60p 459.00p 466.20p 3284997
01/10/2024 460.20p 465.40p 456.20p 465.00p 1588948
30/09/2024 460.80p 463.20p 455.65p 461.80p 3868157
27/09/2024 459.00p 464.80p 459.00p 463.60p 3817046
26/09/2024 460.60p 463.00p 455.20p 458.40p 4772299
25/09/2024 452.80p 461.60p 451.97p 457.00p 6270829
24/09/2024 461.00p 467.60p 452.40p 460.00p 3291908
23/09/2024 461.00p 467.60p 456.40p 457.00p 5791314
20/09/2024 478.40p 483.80p 468.20p 468.40p 7587582
19/09/2024 481.80p 484.60p 477.60p 484.60p 3396708
18/09/2024 478.00p 482.60p 476.60p 479.60p 7047438
17/09/2024 476.00p 483.60p 475.32p 478.40p 10148799
16/09/2024 465.40p 475.09p 465.20p 467.80p 2876203
13/09/2024 458.40p 474.40p 458.20p 467.00p 3296922
12/09/2024 451.00p 459.40p 451.00p 456.00p 2952580
11/09/2024 454.20p 455.40p 449.00p 449.00p 6388555
10/09/2024 451.40p 457.20p 450.20p 454.40p 3454457
09/09/2024 458.00p 458.00p 448.20p 458.00p 3536360
06/09/2024 450.00p 459.60p 446.80p 447.20p 7731866
05/09/2024 459.20p 464.00p 448.60p 449.40p 5430000
04/09/2024 463.60p 469.40p 457.80p 464.00p 2335894
03/09/2024 470.20p 483.00p 469.43p 474.00p 16638809
02/09/2024 470.20p 472.80p 466.80p 472.40p 21125548
30/08/2024 465.20p 471.40p 456.16p 468.00p 9037284
29/08/2024 479.80p 480.80p 461.84p 473.00p 6553877
28/08/2024 476.40p 480.00p 466.10p 478.80p 3109459
27/08/2024 476.80p 477.40p 465.60p 474.00p 1891112
23/08/2024 474.00p 477.00p 461.20p 477.00p 2797598
22/08/2024 471.60p 473.40p 468.80p 471.40p 1775883
21/08/2024 471.40p 474.60p 467.20p 472.00p 1961730
20/08/2024 465.20p 470.80p 465.20p 470.20p 2756747
19/08/2024 473.00p 473.00p 454.80p 467.20p 7317179
16/08/2024 463.00p 465.00p 454.12p 463.80p 4181846
15/08/2024 448.00p 466.40p 445.00p 462.00p 25445648
14/08/2024 447.20p 456.80p 442.80p 456.80p 3804916
13/08/2024 444.00p 445.00p 441.20p 445.00p 1880816
12/08/2024 439.80p 445.20p 435.40p 444.00p 5637086
09/08/2024 446.40p 453.20p 437.80p 438.80p 3399463
08/08/2024 454.80p 454.80p 439.60p 445.00p 2508208
07/08/2024 446.80p 450.00p 439.60p 446.00p 5483749
06/08/2024 437.80p 449.60p 429.20p 445.40p 19953440
05/08/2024 438.20p 449.60p 428.60p 434.00p 7836895
02/08/2024 445.60p 455.00p 441.07p 443.80p 8347655
01/08/2024 453.80p 458.80p 452.20p 456.60p 4666090
31/07/2024 459.20p 464.80p 448.80p 454.80p 2580054
30/07/2024 455.60p 460.00p 452.40p 454.00p 3669537
29/07/2024 458.60p 460.40p 455.00p 456.00p 4240151
26/07/2024 449.80p 464.00p 448.20p 456.40p 6929064
25/07/2024 445.40p 454.00p 440.00p 450.20p 9553928
24/07/2024 441.40p 459.40p 431.60p 455.80p 11699952
23/07/2024 451.00p 452.60p 438.00p 446.00p 7053376
22/07/2024 446.80p 454.20p 440.00p 451.80p 7432666
19/07/2024 441.80p 448.20p 439.40p 447.40p 5587806
18/07/2024 442.00p 445.80p 439.20p 442.60p 5798037
17/07/2024 439.40p 444.40p 434.62p 442.00p 6455518
16/07/2024 426.40p 438.49p 420.80p 438.00p 4624691
15/07/2024 420.20p 428.26p 417.40p 423.40p 3787353
12/07/2024 421.40p 423.80p 415.29p 420.80p 5043071
11/07/2024 417.20p 420.40p 413.80p 419.00p 4613153
10/07/2024 419.00p 419.00p 413.00p 415.20p 4928059
09/07/2024 420.00p 421.40p 415.40p 420.00p 8555181
08/07/2024 416.60p 418.00p 412.89p 417.40p 4885800
05/07/2024 426.40p 429.66p 417.80p 418.00p 12405437
04/07/2024 425.80p 430.00p 422.80p 425.00p 3281372
03/07/2024 425.00p 429.60p 423.00p 426.00p 10692010
02/07/2024 420.00p 423.80p 417.40p 422.00p 24286176
01/07/2024 423.00p 423.00p 417.40p 419.20p 13847406
28/06/2024 420.00p 424.40p 417.20p 421.00p 16153893
27/06/2024 390.00p 426.20p 386.60p 426.20p 68897520
26/06/2024 373.80p 374.40p 366.80p 368.40p 7880029
25/06/2024 367.00p 376.60p 362.80p 370.80p 6292505
24/06/2024 364.80p 367.40p 356.40p 365.60p 8882771
21/06/2024 357.60p 366.20p 356.80p 361.40p 18224852
20/06/2024 350.00p 362.80p 347.20p 362.00p 4889432
19/06/2024 354.40p 362.00p 349.60p 352.00p 2564238
18/06/2024 348.00p 351.60p 345.00p 350.40p 9827625
17/06/2024 356.40p 357.40p 344.60p 347.20p 2522547
14/06/2024 350.00p 353.00p 343.50p 350.00p 3957207
13/06/2024 360.40p 362.80p 350.60p 350.60p 21375572
12/06/2024 355.60p 358.60p 354.00p 358.60p 5651198
11/06/2024 364.00p 367.00p 355.00p 356.00p 4893288
10/06/2024 366.20p 367.40p 360.60p 361.00p 4555639
07/06/2024 373.40p 374.60p 370.40p 370.40p 4167732
06/06/2024 375.60p 379.60p 369.80p 372.40p 4722197
05/06/2024 377.00p 377.60p 367.20p 377.20p 35962304
04/06/2024 378.40p 381.20p 372.40p 376.20p 25346552
03/06/2024 388.60p 390.20p 379.40p 382.40p 3415203
31/05/2024 374.80p 381.60p 373.83p 381.00p 7331337
30/05/2024 365.00p 374.60p 363.40p 374.60p 5597905
29/05/2024 373.00p 373.00p 368.60p 369.80p 3297097
28/05/2024 370.80p 376.00p 367.20p 374.40p 5804329
24/05/2024 366.00p 374.20p 360.60p 369.60p 8884539
23/05/2024 380.00p 383.20p 370.60p 376.40p 27771588
22/05/2024 364.00p 378.00p 364.00p 376.80p 11649196
21/05/2024 368.20p 374.40p 365.80p 367.20p 16167231
20/05/2024 380.00p 380.40p 367.62p 376.00p 5216037
17/05/2024 367.20p 376.20p 366.00p 374.20p 2945442
16/05/2024 369.20p 380.00p 365.60p 369.40p 13552763
15/05/2024 370.80p 373.20p 366.80p 367.80p 24607530
14/05/2024 366.00p 373.60p 365.60p 370.00p 4142104
13/05/2024 363.00p 371.00p 361.00p 366.80p 5488104
10/05/2024 361.00p 364.80p 357.60p 363.00p 6463821
09/05/2024 362.80p 368.40p 360.00p 360.00p 11422930
08/05/2024 359.60p 367.00p 356.20p 362.00p 23864612
07/05/2024 367.00p 371.80p 335.20p 358.00p 24103786
03/05/2024 360.80p 363.80p 354.20p 361.60p 5821346
02/05/2024 349.40p 358.40p 346.48p 355.80p 8613432
01/05/2024 347.80p 356.00p 343.60p 354.20p 9496580
30/04/2024 351.60p 354.60p 337.80p 350.40p 7481798
29/04/2024 342.00p 352.20p 338.50p 351.60p 25190838
26/04/2024 339.20p 342.40p 335.40p 340.00p 5007172
25/04/2024 344.80p 347.80p 323.40p 340.00p 16970736
24/04/2024 349.20p 350.60p 343.20p 346.00p 10712891
23/04/2024 353.20p 354.80p 346.40p 349.80p 9471626
22/04/2024 354.40p 363.40p 353.00p 354.80p 9829940
19/04/2024 393.20p 398.20p 340.00p 358.60p 27680764
18/04/2024 400.00p 400.00p 394.00p 399.60p 49605348
17/04/2024 394.20p 400.80p 391.44p 397.20p 27548852
16/04/2024 405.60p 407.20p 393.00p 393.40p 28052730
15/04/2024 413.00p 414.20p 409.40p 409.60p 5083249
12/04/2024 415.00p 415.00p 411.60p 412.20p 6820558
11/04/2024 412.20p 413.00p 405.80p 413.00p 7649150
10/04/2024 414.20p 414.60p 404.20p 412.60p 10249682
09/04/2024 408.60p 412.00p 406.40p 410.00p 7148539
08/04/2024 409.40p 411.20p 405.40p 409.40p 8862523
05/04/2024 406.80p 411.20p 404.60p 410.00p 7184604
04/04/2024 402.00p 414.80p 399.80p 410.80p 13940198
03/04/2024 395.00p 402.68p 395.00p 402.60p 10925508
02/04/2024 396.60p 400.40p 392.60p 395.80p 8742840
28/03/2024 397.20p 400.52p 393.80p 396.70p 14775214
27/03/2024 387.00p 397.70p 383.84p 396.60p 43201160
26/03/2024 350.10p 360.40p 347.70p 359.80p 6219315
25/03/2024 349.00p 351.00p 347.40p 351.00p 5350889
22/03/2024 347.60p 350.30p 347.60p 349.70p 4233377
21/03/2024 347.50p 351.00p 345.51p 348.90p 4913543
20/03/2024 336.50p 342.00p 336.50p 343.50p 3871806
19/03/2024 336.50p 342.80p 334.60p 342.00p 4195758
18/03/2024 340.60p 343.80p 338.30p 338.80p 3551564
15/03/2024 335.60p 344.70p 335.60p 340.80p 6517062
14/03/2024 334.50p 340.90p 332.06p 336.10p 6008425
13/03/2024 339.00p 340.00p 334.80p 336.00p 8363720
12/03/2024 342.90p 344.96p 338.10p 338.40p 14239300
11/03/2024 336.70p 344.30p 336.20p 341.90p 10226232
08/03/2024 348.00p 350.90p 340.90p 342.00p 32176404
07/03/2024 315.00p 330.10p 312.33p 325.20p 9326783
06/03/2024 321.60p 323.51p 315.80p 315.80p 5919026
05/03/2024 320.40p 322.70p 316.10p 320.30p 3314901
04/03/2024 332.90p 333.36p 321.40p 322.10p 3130519
01/03/2024 324.70p 327.90p 322.10p 326.40p 2536139
29/02/2024 319.60p 324.10p 318.60p 322.10p 4720624
28/02/2024 318.60p 322.90p 315.30p 318.40p 1669529
27/02/2024 319.20p 320.50p 315.00p 318.40p 2043768
26/02/2024 321.20p 322.40p 317.30p 318.40p 1647052
23/02/2024 326.00p 326.30p 319.20p 320.80p 2477429
22/02/2024 320.50p 326.40p 320.20p 324.50p 3833409
21/02/2024 324.30p 324.70p 318.56p 320.00p 3565342
20/02/2024 326.30p 328.33p 323.71p 324.20p 3266979
19/02/2024 326.00p 329.60p 326.00p 327.40p 2678949
16/02/2024 325.10p 330.00p 323.50p 328.80p 6327762
15/02/2024 320.20p 322.90p 313.40p 322.90p 6780242
14/02/2024 320.70p 322.30p 316.50p 319.10p 11617218
13/02/2024 318.90p 325.50p 317.00p 317.00p 9331383
12/02/2024 320.00p 320.90p 313.71p 319.50p 8086255
09/02/2024 307.40p 319.50p 305.50p 316.20p 8337810
08/02/2024 280.40p 326.20p 279.10p 308.60p 29083238
07/02/2024 274.30p 284.30p 273.80p 281.10p 9881869
06/02/2024 272.30p 275.10p 271.08p 273.00p 3696472
05/02/2024 274.40p 276.50p 270.30p 270.70p 2675415
02/02/2024 276.70p 278.80p 274.90p 274.90p 3675656

*Close Price adjusted for both dividends and splits