SMDS.L - DS Smith Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019354.10357.30345.00345.10345.107,601,821
Sep 19, 2019358.20362.70354.30358.70358.703,186,976
Sep 18, 2019358.00359.60354.50357.30357.302,703,469
Sep 17, 2019365.00368.30355.80358.50358.505,594,238
Sep 16, 2019363.50371.40361.30367.70367.705,802,623
Sep 13, 2019357.80370.54350.01367.85367.855,185,531
Sep 12, 2019364.00365.80356.00360.20360.204,791,133
Sep 11, 2019356.00364.30354.38360.40360.406,196,206
Sep 10, 2019347.00354.80345.70354.10354.1010,594,401
Sep 09, 2019351.90355.00343.10348.90348.903,799,933
Sep 06, 2019346.90350.90344.59348.70348.708,650,820
Sep 05, 2019342.20347.65341.00345.30345.305,264,970
Sep 04, 2019333.10341.40330.50339.70339.703,503,668
Sep 03, 2019338.90342.30322.40329.70329.708,934,073
Sep 02, 2019338.10342.10335.83341.60341.605,481,456
Aug 30, 2019331.80340.40331.52340.00340.006,988,813
Aug 29, 2019326.20333.30326.20331.70331.705,038,995
Aug 28, 2019333.00333.00323.40327.30327.303,199,482
Aug 27, 2019325.10335.60323.10331.70331.703,221,129
Aug 23, 2019332.50336.00324.20324.20324.202,768,712
Aug 22, 2019329.90334.40325.70330.40330.403,235,718
Aug 21, 2019324.60334.40324.40332.60332.603,852,080
Aug 20, 2019325.40328.20322.20322.20322.203,712,742
Aug 19, 2019316.10325.70316.10324.80324.805,557,410
Aug 16, 2019309.60313.90306.30313.80313.8012,359,344
Aug 15, 2019321.00323.66306.30307.90307.905,374,917
Aug 14, 2019334.20334.20318.60320.80320.804,611,954
Aug 13, 2019327.00336.40322.90333.00333.004,104,915
Aug 12, 2019334.50335.97326.40328.40328.402,735,338
Aug 09, 2019332.70333.00329.40332.00332.003,394,178
Aug 08, 2019324.80333.50321.70333.30333.304,942,350
Aug 07, 2019323.00323.00315.70320.30320.307,410,182
Aug 06, 2019322.00326.60318.40320.20320.205,451,442
Aug 05, 2019333.30334.44319.87320.90320.909,482,124
Aug 02, 2019340.60342.50328.20338.20338.207,971,458
Aug 01, 2019356.80356.90341.60347.30347.308,339,025
Jul 31, 2019363.90369.80356.40356.70356.7011,512,587
Jul 30, 2019369.00370.00363.80365.60365.605,489,595
Jul 29, 2019374.00375.30365.64369.20369.205,388,606
Jul 26, 2019374.50377.80371.80375.50375.507,454,797
Jul 25, 2019373.80377.90370.40375.00375.0013,684,892
Jul 24, 2019382.00384.80377.10383.60383.602,943,762
Jul 23, 2019369.50383.50369.10379.60379.607,608,473
Jul 22, 2019358.10372.20354.50367.00367.004,180,032
Jul 19, 2019360.00366.70355.10357.20357.204,286,188
Jul 18, 2019365.10368.00362.30363.40363.402,940,122
Jul 17, 2019369.20372.70363.70365.20365.203,400,387
Jul 16, 2019368.90370.60365.00370.50370.503,618,040
Jul 15, 2019366.40370.00362.70367.70367.704,920,673
Jul 12, 2019354.70367.00354.70367.00367.007,975,971
Jul 11, 2019348.50356.80346.80355.50355.507,191,389
Jul 10, 2019350.00355.20347.40348.60348.603,392,299
Jul 09, 2019359.30359.40350.90350.90350.905,229,237
Jul 08, 2019362.80366.60358.30360.30360.3010,437,645
Jul 05, 2019368.00368.00362.00364.40364.403,264,980
Jul 04, 2019369.40370.40363.30367.40367.406,467,080
Jul 03, 2019369.00370.80366.80368.50368.507,609,886
Jul 02, 2019370.00371.40361.00367.80367.808,615,108
Jul 01, 2019368.20376.30365.00365.00365.006,615,403
Jun 28, 2019359.20364.40358.00362.50362.506,528,621
Jun 27, 2019359.30365.60355.90358.20358.207,632,090
Jun 26, 2019356.00359.40353.00358.20358.2012,456,159
Jun 25, 2019346.50357.90345.80356.20356.204,112,122
Jun 24, 2019355.10357.30344.50345.80345.803,981,367
Jun 21, 2019352.00358.50350.50353.40353.4010,409,968
Jun 20, 2019350.80360.30349.70351.40351.409,909,375
Jun 19, 2019346.50362.10344.40354.10354.108,137,181
Jun 18, 2019333.50345.40328.80345.20345.207,750,987
Jun 17, 2019348.00348.00331.80332.20332.2012,371,012
Jun 14, 2019360.00360.00349.30350.10350.1011,864,459
Jun 13, 2019347.00370.50331.70360.80360.8019,268,565
Jun 12, 2019343.40345.40339.80343.20343.204,549,951
Jun 11, 2019332.80343.90332.80343.90343.907,121,214
Jun 10, 2019330.90333.00328.70332.50332.503,111,053
Jun 07, 2019324.70330.50324.70328.80328.803,489,246
Jun 06, 2019327.50329.00318.70323.10323.104,492,408
Jun 05, 2019323.80326.90321.10326.10326.1016,606,136
Jun 04, 2019314.70322.40312.20321.60321.604,301,039
Jun 03, 2019311.40316.30310.20315.60315.603,348,058
May 31, 2019315.20316.20310.20316.00316.003,831,590
May 30, 2019316.80320.50316.40318.60318.604,582,469
May 29, 2019321.10321.90314.60315.50315.506,023,203
May 28, 2019324.70326.20321.50323.50323.504,879,253
May 24, 2019323.80326.60323.30324.20324.204,052,098
May 23, 2019329.00330.00321.90322.00322.0012,576,235
May 22, 2019326.10335.10326.10333.10333.1011,083,450
May 21, 2019321.20323.40317.10321.00321.007,305,888
May 20, 2019327.40327.40315.50318.40318.404,325,533
May 17, 2019328.10329.20320.70327.00327.008,021,024
May 16, 2019330.40331.40321.80331.40331.406,750,553
May 15, 2019340.80340.80324.70330.60330.608,342,246
May 14, 2019334.80339.80334.00338.10338.105,976,563
May 13, 2019341.40341.60330.00332.80332.805,486,417
May 10, 2019339.60342.80337.20339.60339.605,061,344
May 09, 2019349.30349.30334.60335.60335.606,688,118
May 08, 2019347.60353.80343.00348.00348.005,728,627
May 07, 2019360.60360.60348.00348.00348.005,658,857
May 03, 2019362.50366.00360.30362.00362.003,358,428
May 02, 2019361.00365.50358.80362.00362.009,739,383
May 01, 2019360.10363.90360.00362.20362.205,564,056
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...