Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smiths News (SNWS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 53.40 53.40 53.40 53.40 0
17th Apr 2025 (Thu) 53.00 53.40 53.00 53.40 303,293
16th Apr 2025 (Wed) 53.60 54.60 53.20 53.20 128,767
15th Apr 2025 (Tue) 51.20 54.80 51.20 54.00 478,566
14th Apr 2025 (Mon) 51.00 53.40 51.00 52.00 378,667
11th Apr 2025 (Fri) 51.00 53.00 51.00 52.40 208,959
10th Apr 2025 (Thu) 52.20 53.80 51.40 52.20 451,028
9th Apr 2025 (Wed) 49.00 51.00 48.60 50.40 427,038
8th Apr 2025 (Tue) 48.10 52.60 48.10 50.80 739,082
7th Apr 2025 (Mon) 48.00 50.00 46.60 47.50 580,948
4th Apr 2025 (Fri) 51.80 52.00 47.00 49.10 942,896
3rd Apr 2025 (Thu) 51.60 53.00 51.60 51.60 309,950
2nd Apr 2025 (Wed) 53.80 53.80 51.60 52.20 143,709
1st Apr 2025 (Tue) 54.20 54.20 53.40 53.40 186,612
31st Mar 2025 (Mon) 53.60 54.40 53.00 53.40 88,831
28th Mar 2025 (Fri) 53.80 54.00 52.40 53.60 1,101,575
27th Mar 2025 (Thu) 53.40 54.00 53.00 53.60 145,191
26th Mar 2025 (Wed) 54.00 54.60 53.60 54.00 180,431
25th Mar 2025 (Tue) 54.80 54.80 53.80 53.80 232,357
24th Mar 2025 (Mon) 53.60 54.00 53.40 53.40 53,205
21st Mar 2025 (Fri) 53.40 54.60 53.40 53.60 221,630
20th Mar 2025 (Thu) 55.00 55.00 54.80 54.80 125,468
19th Mar 2025 (Wed) 55.20 55.40 54.40 55.20 92,372
18th Mar 2025 (Tue) 55.60 55.80 54.40 54.40 307,601
17th Mar 2025 (Mon) 57.00 57.00 55.00 55.00 147,571
14th Mar 2025 (Fri) 54.60 55.00 54.40 55.00 230,421
13th Mar 2025 (Thu) 55.60 55.60 53.40 54.60 257,812
12th Mar 2025 (Wed) 53.80 56.00 53.80 55.60 555,310
11th Mar 2025 (Tue) 54.00 55.00 53.00 53.40 375,241
10th Mar 2025 (Mon) 58.00 58.00 52.60 54.00 375,392
7th Mar 2025 (Fri) 54.80 56.80 54.80 56.80 79,652
6th Mar 2025 (Thu) 56.20 56.20 53.80 54.80 141,107
5th Mar 2025 (Wed) 55.00 56.00 53.60 54.80 324,550
4th Mar 2025 (Tue) 56.20 56.20 53.00 54.80 1,050,331
3rd Mar 2025 (Mon) 57.80 57.80 55.00 56.20 484,292
28th Feb 2025 (Fri) 58.20 58.20 54.80 54.80 399,462
27th Feb 2025 (Thu) 59.40 59.80 58.20 58.20 311,527
26th Feb 2025 (Wed) 59.80 60.00 59.00 59.40 1,022,415
25th Feb 2025 (Tue) 62.00 62.00 59.20 59.80 134,208
24th Feb 2025 (Mon) 60.00 60.20 60.00 60.20 183,807
21st Feb 2025 (Fri) 59.20 60.80 59.20 60.00 123,233
20th Feb 2025 (Thu) 60.00 61.40 60.00 61.40 279,568
19th Feb 2025 (Wed) 60.00 60.80 60.00 60.00 416,375
FTSE 100 Latest
Value8,275.66
Change0.00