1. Share Prices

  2. Smith (Ds) PLC (SMDS)

369.00p-0.40 (-0.11%)17 May 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smith (Ds) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024369.20p380.00p365.60p369.40p13,552,767
May 15, 2024370.80p373.20p366.80p367.80p28,654,439
May 14, 2024366.00p373.60p365.60p370.00p4,142,105
May 13, 2024363.00p371.00p361.00p366.80p5,488,107
May 10, 2024361.00p364.80p357.60p363.00p6,463,823
May 9, 2024362.80p368.40p360.00p360.00p11,422,930
May 8, 2024359.60p367.00p356.20p362.00p24,306,926
May 7, 2024367.00p371.80p335.20p358.00p24,703,794
May 3, 2024360.80p363.80p354.20p361.60p5,821,346
May 2, 2024349.40p358.20p346.48p355.80p8,614,519
May 1, 2024347.80p356.00p343.60p354.20p9,496,570
Apr 30, 2024351.60p354.60p337.80p350.40p7,481,790
Apr 29, 2024342.00p352.20p338.50p351.60p36,113,349
Apr 26, 2024339.20p342.40p335.40p340.00p6,626,782
Apr 25, 2024344.80p347.80p323.40p340.00p22,538,632
Apr 24, 2024349.20p350.60p343.20p346.00p13,482,754
Apr 23, 2024353.20p354.80p346.40p349.80p15,605,106
Apr 22, 2024354.40p363.40p353.00p354.80p15,810,969
Apr 19, 2024393.20p398.20p340.00p358.60p35,478,859
Apr 18, 2024400.00p400.00p394.00p399.60p57,238,563
Apr 17, 2024394.20p400.80p391.44p397.20p33,532,793
Apr 16, 2024405.60p407.20p393.00p393.40p35,952,916
Apr 15, 2024413.00p414.20p409.40p409.60p7,084,183
Apr 12, 2024415.00p415.00p411.60p412.20p10,003,390
Apr 11, 2024412.20p413.00p405.80p413.00p15,374,318
Apr 10, 2024414.20p414.60p404.20p412.60p13,272,012
Apr 9, 2024408.60p412.00p406.40p410.00p15,046,377
Apr 8, 2024409.40p411.20p405.40p409.40p14,069,344
Apr 5, 2024406.80p411.20p404.60p410.00p19,386,078
Apr 4, 2024402.00p414.80p399.80p410.80p25,869,229
Apr 3, 2024395.00p402.68p395.00p402.60p12,950,367
Apr 2, 2024396.60p400.40p392.60p395.80p14,780,662
Mar 28, 2024397.20p400.52p393.80p396.70p17,856,259
Mar 27, 2024387.00p397.70p383.84p396.60p59,032,080
Mar 26, 2024350.10p360.40p347.70p359.80p8,184,570
Mar 25, 2024349.00p351.00p347.40p351.00p7,136,263
Mar 22, 2024347.60p350.30p347.60p349.70p8,522,991
Mar 21, 2024347.50p351.00p345.51p348.90p9,697,769
Mar 20, 2024343.10p345.10p341.00p343.50p6,453,903
Mar 19, 2024336.50p342.80p334.60p342.00p7,736,345
Mar 18, 2024340.60p343.80p338.30p338.80p10,023,639
Mar 15, 2024335.60p344.70p335.60p340.80p12,173,435
Mar 14, 2024334.50p340.90p332.06p336.10p8,341,377
Mar 13, 2024339.00p340.00p334.80p336.00p16,315,223
Mar 12, 2024342.90p361.50p338.10p338.40p17,835,503
Mar 11, 2024336.70p344.30p336.20p341.90p22,182,404
Mar 8, 2024348.00p350.90p340.90p342.00p51,025,938
Mar 7, 2024315.00p330.10p312.33p325.20p11,986,950
Mar 6, 2024321.60p323.51p315.80p315.80p9,582,795
Mar 5, 2024320.40p322.70p316.10p320.30p3,657,705
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC581.003.01
Hammerson PLC29.182.89
Sage Group PLC1,102.001.61
Dr. Martens PLC84.101.50
Redrow PLC743.001.36
Rio Tinto PLC5,723.001.31

Fallers

CompanyPrice% Chg
Auto Trader Group PLC723.20-4.21
Iwg PLC199.90-3.15
Spirax-Sarco Engineering PLC9,280.00-3.13
Ashtead Group PLC5,850.00-3.08
Trustpilot Group PLC206.00-3.06
Wizz Air Holdings PLC2,052.99-2.98