Shares Magazine
52.40p+0.20 (+0.38%)11 Apr 2025, 16:35
Smiths News PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 2, 2025 | 53.80p | 55.20p | 50.99p | 52.20p | 143,712 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day.