1. Share Prices

  2. Smith (Ds) PLC (SMDS)

603.00p+4.00 (+0.67%)23 Jan 2025, 16:49
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
Jan 22, 2025604.00p622.00p597.50p599.00p5,675,705
Jan 21, 2025592.00p603.00p589.00p601.50p7,743,902
Jan 20, 2025592.50p594.50p579.00p588.50p2,303,976
Jan 17, 2025584.50p593.15p582.00p589.50p3,529,155
Jan 16, 2025572.00p587.00p572.00p579.00p3,470,995
Jan 15, 2025575.00p583.00p569.50p576.50p2,231,652
Jan 14, 2025563.00p570.15p558.50p567.00p8,425,003
Jan 13, 2025565.00p571.00p551.76p561.50p2,168,739
Jan 10, 2025566.00p570.50p563.00p570.00p1,929,258
Jan 9, 2025560.00p571.00p558.50p567.50p1,512,734
Jan 8, 2025538.00p560.50p538.00p554.00p2,496,554
Jan 7, 2025535.50p546.25p535.50p543.00p1,495,115
Jan 6, 2025545.00p546.50p538.00p544.00p1,882,179
Jan 3, 2025547.50p551.00p539.50p546.00p2,581,144
Jan 2, 2025541.50p551.00p541.00p548.00p2,984,479
Dec 31, 2024541.00p544.50p535.93p542.00p363,669
Dec 30, 2024541.50p542.00p535.16p542.00p1,250,363
Dec 27, 2024547.00p555.00p539.00p542.50p4,888,941
Dec 24, 2024542.00p547.14p540.50p546.50p334,167
Dec 23, 2024535.00p547.50p526.50p538.00p1,287,891
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
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,955.149.45
Morgan Advanced Materials PLC266.003.70
Persimmon PLC1,250.003.22
Metro Bank Holdings PLC95.303.03
Barratt Redrow PLC442.502.69
Vistry Group PLC601.502.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC219.00-17.36
Inchcape PLC649.00-13.70
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Ithaca Energy PLC127.20-5.78
Oxford Nanopore Technologies PLC142.20-5.45