Shares Magazine
53.40p+0.00 (+0.00%)01 Apr 2025, 16:35
Smiths News PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 1, 2025 | 54.20p | 55.32p | 52.40p | 53.40p | 186,617 |
| Mar 31, 2025 | 53.60p | 55.60p | 53.00p | 53.40p | 88,838 |
| Mar 28, 2025 | 53.80p | 55.60p | 52.40p | 53.60p | 1,101,580 |
| Mar 27, 2025 | 53.40p | 54.60p | 53.00p | 53.60p | 145,194 |
| Mar 26, 2025 | 54.00p | 55.43p | 52.61p | 54.00p | 180,431 |
| Mar 25, 2025 | 54.80p | 55.40p | 53.80p | 53.80p | 232,358 |
| Mar 24, 2025 | 53.60p | 56.80p | 53.40p | 53.40p | 53,209 |
| Mar 21, 2025 | 53.40p | 54.60p | 53.40p | 53.60p | 221,631 |
| Mar 20, 2025 | 55.00p | 56.80p | 54.40p | 54.80p | 125,470 |
| Mar 19, 2025 | 55.20p | 56.60p | 54.40p | 55.20p | 92,375 |
| Mar 18, 2025 | 55.60p | 56.80p | 54.00p | 54.40p | 307,603 |
| Mar 17, 2025 | 57.00p | 57.00p | 53.80p | 55.00p | 147,573 |
| Mar 14, 2025 | 54.60p | 55.60p | 54.18p | 55.00p | 230,423 |
| Mar 13, 2025 | 55.60p | 56.95p | 53.40p | 54.60p | 257,812 |
| Mar 12, 2025 | 53.80p | 56.80p | 53.66p | 55.60p | 555,311 |
| Mar 11, 2025 | 54.00p | 55.00p | 52.91p | 53.40p | 375,244 |
| Mar 10, 2025 | 58.00p | 58.00p | 51.90p | 54.00p | 375,393 |
| Mar 7, 2025 | 54.80p | 56.80p | 54.44p | 56.80p | 79,653 |
| Mar 6, 2025 | 56.20p | 57.00p | 53.60p | 54.80p | 141,107 |
| Mar 5, 2025 | 55.00p | 56.60p | 53.60p | 54.80p | 324,556 |
| Mar 4, 2025 | 56.20p | 56.20p | 52.00p | 54.80p | 1,050,334 |
| Mar 3, 2025 | 57.80p | 58.60p | 54.80p | 56.20p | 484,292 |
| Feb 28, 2025 | 58.20p | 61.80p | 54.44p | 54.80p | 399,462 |
| Feb 27, 2025 | 59.40p | 61.80p | 58.20p | 58.20p | 311,530 |
| Feb 26, 2025 | 59.80p | 62.00p | 59.00p | 59.40p | 1,022,416 |
| Feb 25, 2025 | 62.00p | 62.00p | 59.00p | 59.80p | 134,208 |
| Feb 24, 2025 | 60.00p | 61.60p | 59.40p | 60.20p | 183,807 |
| Feb 21, 2025 | 59.20p | 62.00p | 59.00p | 60.00p | 123,233 |
| Feb 20, 2025 | 60.00p | 62.00p | 59.00p | 61.40p | 279,569 |
| Feb 19, 2025 | 60.00p | 62.00p | 59.00p | 60.00p | 416,375 |
| Feb 18, 2025 | 60.00p | 61.40p | 59.80p | 60.00p | 1,134,999 |
| Feb 17, 2025 | 62.20p | 62.60p | 60.00p | 60.20p | 107,397 |
| Feb 14, 2025 | 60.80p | 62.60p | 60.11p | 60.80p | 286,794 |
| Feb 13, 2025 | 62.80p | 62.80p | 60.50p | 60.60p | 198,599 |
| Feb 12, 2025 | 61.40p | 62.80p | 60.00p | 61.00p | 182,141 |
| Feb 11, 2025 | 60.00p | 63.00p | 59.00p | 63.00p | 563,654 |
| Feb 10, 2025 | 62.40p | 62.40p | 60.00p | 61.80p | 822,923 |
| Feb 7, 2025 | 60.60p | 62.80p | 60.26p | 61.00p | 263,094 |
| Feb 6, 2025 | 60.00p | 62.40p | 59.80p | 60.20p | 191,902 |
| Feb 5, 2025 | 60.00p | 62.40p | 60.00p | 60.00p | 102,173 |
| Feb 4, 2025 | 62.00p | 62.00p | 60.23p | 60.40p | 195,992 |
| Feb 3, 2025 | 62.80p | 62.80p | 60.00p | 61.40p | 152,594 |
| Jan 31, 2025 | 61.60p | 62.80p | 60.40p | 61.00p | 137,833 |
| Jan 30, 2025 | 61.60p | 62.40p | 60.94p | 61.00p | 450,668 |
| Jan 29, 2025 | 60.00p | 62.66p | 60.00p | 60.80p | 88,350 |
| Jan 28, 2025 | 60.80p | 61.40p | 60.00p | 60.80p | 221,523 |
| Jan 27, 2025 | 60.00p | 62.80p | 59.80p | 60.20p | 401,622 |
| Jan 24, 2025 | 60.40p | 62.80p | 59.80p | 61.00p | 291,413 |
| Jan 23, 2025 | 60.80p | 62.80p | 60.00p | 60.60p | 287,131 |
| Jan 22, 2025 | 61.00p | 61.66p | 59.40p | 60.20p | 404,185 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.