SMDS.L - DS Smith Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019368.90369.90365.00368.92368.92449,569
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
Apr 30, 2019372.00372.20356.60357.00357.0014,093,631
Apr 29, 2019369.70373.50367.20372.70372.706,100,856
Apr 26, 2019366.60367.20361.00366.60366.606,600,817
Apr 25, 2019363.00365.80354.60365.40365.407,093,258
Apr 24, 2019360.10363.70357.70359.80359.804,481,500
Apr 23, 2019359.00360.80350.70360.00360.005,169,984
Apr 18, 2019356.20356.90350.90356.30356.305,171,284
Apr 17, 2019355.90360.40351.80355.00355.008,212,478
Apr 16, 2019361.10362.60351.20352.30352.305,200,815
Apr 15, 2019357.00362.00355.90359.10359.104,857,515
Apr 12, 2019345.10357.10341.40355.60355.606,374,193
Apr 11, 2019342.20345.80337.80344.30344.309,010,158
Apr 10, 2019342.10344.60339.80341.90341.904,964,521
Apr 09, 2019346.70347.30338.80340.10340.104,136,824
Apr 08, 2019349.00351.30343.90344.70344.702,807,067
Apr 05, 2019344.10348.90342.70347.70347.704,301,832
Apr 04, 2019349.30349.30342.00345.50345.504,025,420
Apr 04, 20195.2 Dividend
Apr 03, 2019347.20353.80346.30353.80348.607,113,834
Apr 02, 2019346.10351.00344.90347.30342.204,063,448
Apr 01, 2019338.10344.50338.10344.00338.945,779,221
Mar 29, 2019329.30338.10328.90335.90330.964,885,346
Mar 28, 2019332.10336.60327.20327.30322.497,049,856
Mar 27, 2019325.90333.70325.80330.90326.045,255,564
Mar 26, 2019331.70332.00324.20325.40320.6211,603,574
Mar 25, 2019335.60340.10325.50330.10325.259,552,067
Mar 22, 2019358.10359.00341.90342.30337.276,149,000
Mar 21, 2019356.80358.60353.70357.20351.954,182,352
Mar 20, 2019356.60359.90354.00355.90350.674,739,275
Mar 19, 2019348.70357.00347.80356.40351.164,730,963
Mar 18, 2019350.80351.40347.40349.00343.874,221,801
Mar 15, 2019344.70350.20344.70347.60342.496,302,961
Mar 14, 2019338.50349.40338.00343.60338.556,285,384
Mar 13, 2019339.30339.80336.90338.90333.925,105,871
Mar 12, 2019342.80343.40336.80339.10334.124,200,713
Mar 11, 2019340.40343.80337.60339.70334.713,117,849
Mar 08, 2019346.50348.70334.20337.10332.156,459,954
Mar 07, 2019359.10360.00344.20349.40344.268,157,319
Mar 06, 2019366.00371.00351.70362.10356.7815,918,028
Mar 05, 2019345.00349.10342.80349.10343.979,359,521
Mar 04, 2019339.60348.00338.10346.60341.514,621,385
Mar 01, 2019336.60342.50335.60337.00332.055,152,184
Feb 28, 2019344.60346.30334.20335.50330.5714,999,106
Feb 27, 2019343.20348.00340.40347.90342.796,030,826
Feb 26, 2019337.00345.20333.30345.10340.035,043,632
Feb 25, 2019341.10341.90333.20341.50336.484,115,585
Feb 22, 2019338.20340.70332.50333.40328.505,915,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...