1. Share Prices

  2. Smith (Ds) PLC (SMDS)

536.50p-1.50 (-0.28%)23 Dec 2024, 15:56
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
Dec 20, 2024543.50p543.50p532.00p538.00p4,971,851
Dec 19, 2024538.00p539.00p528.00p537.00p3,272,125
Dec 18, 2024548.50p548.50p538.50p544.00p2,813,830
Dec 17, 2024548.50p549.50p536.50p543.50p1,801,911
Dec 16, 2024557.50p558.50p546.08p547.00p4,599,867
Dec 13, 2024541.50p549.50p539.30p547.00p1,622,626
Dec 12, 2024533.50p539.50p528.50p539.00p2,339,577
Dec 11, 2024547.00p549.50p537.18p539.00p2,507,693
Dec 10, 2024550.50p554.00p542.00p547.00p2,253,944
Dec 9, 2024561.00p568.00p552.50p553.50p2,219,287
Dec 6, 2024554.50p564.50p551.00p562.50p2,188,258
Dec 5, 2024572.00p577.00p560.97p563.00p12,915,586
Dec 4, 2024583.00p588.00p572.50p577.00p2,990,285
Dec 3, 2024581.00p592.50p578.50p585.00p6,155,181
Dec 2, 2024585.00p585.13p577.50p582.50p2,756,691
Nov 29, 2024580.50p588.50p574.84p582.50p5,542,113
Nov 28, 2024584.00p585.50p576.00p583.00p1,411,597
Nov 27, 2024595.00p595.00p582.00p582.00p2,646,390
Nov 26, 2024591.00p601.75p588.50p594.00p21,870,702
Nov 25, 2024596.00p601.50p588.00p591.50p16,140,204
Nov 22, 2024590.00p599.00p585.00p593.50p5,089,884
Nov 21, 2024580.50p587.00p576.00p583.00p17,638,702
Nov 20, 2024572.50p574.50p566.50p574.50p3,200,449
Nov 19, 2024572.00p574.22p563.00p570.00p7,102,928
Nov 18, 2024573.00p574.00p565.00p572.00p8,350,783
Nov 15, 2024554.00p570.64p554.00p564.00p2,902,061
Nov 14, 2024552.00p560.50p551.00p557.50p5,238,203
Nov 13, 2024559.00p565.00p554.50p562.50p4,394,205
Nov 12, 2024559.50p565.50p557.00p560.00p4,281,518
Nov 11, 2024557.50p570.50p554.03p564.50p2,042,311
Nov 8, 2024581.00p581.00p562.00p565.50p8,794,510
Nov 7, 2024588.00p596.50p564.00p570.00p4,210,121
Nov 6, 2024560.00p584.00p559.47p576.50p5,759,585
Nov 5, 2024552.50p560.15p545.50p557.50p41,318,603
Nov 4, 2024542.50p555.00p540.91p552.50p3,634,535
Nov 1, 2024538.50p542.00p535.00p539.00p5,788,847
Oct 31, 2024479.80p551.50p471.00p545.50p15,388,025
Oct 30, 2024463.80p478.40p458.40p477.40p7,395,030
Oct 29, 2024479.80p479.80p465.22p467.00p8,193,398
Oct 28, 2024477.20p480.00p470.80p476.80p4,553,250
Oct 25, 2024473.60p479.80p470.88p475.60p2,261,905
Oct 24, 2024481.00p482.00p475.20p477.80p5,191,505
Oct 23, 2024461.80p481.20p461.40p477.40p4,956,400
Oct 22, 2024455.80p463.10p455.40p463.00p2,864,682
Oct 21, 2024450.00p459.40p450.00p457.60p5,200,894
Oct 18, 2024454.40p459.80p446.95p447.00p20,566,450
Oct 17, 2024471.20p475.20p456.16p462.80p13,913,164
Oct 16, 2024468.00p471.00p462.00p468.40p10,493,844
Oct 15, 2024475.00p475.00p463.00p466.00p6,071,753
Oct 14, 2024468.00p470.40p465.20p470.00p4,793,710
123456
Showing 1 to 50 of 252

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC175.836.63
Direct Line Insurance Group PLC253.604.28
Airtel Africa PLC109.303.80
Chrysalis Investments Limited104.803.15
Pantheon International PLC319.502.90
Close Brothers Group PLC229.803.05

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC93.25-6.65
Bridgepoint Group PLC345.40-4.32
Moonpig Group PLC212.50-3.85
Frasers Group PLC605.50-3.35
Entain PLC686.60-2.97
Ao World PLC103.80-2.99