Smiths News plc (LON:SNWS)
London
· Delayed Price · Currency is GBP · Price in GBX 64.50
-0.10 (-0.15%)
Mar 6, 2026, 10:43 AM GMT
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.00 | 65.40 | 63.60 | 64.60 | 64.60 | 0.94% | 215,702 |
| Mar 4, 2026 | 61.40 | 65.60 | 61.40 | 64.00 | 64.00 | -0.93% | 539,351 |
| Mar 3, 2026 | 65.00 | 67.00 | 63.00 | 64.60 | 64.60 | -2.12% | 768,565 |
| Mar 2, 2026 | 65.00 | 69.40 | 64.60 | 66.00 | 66.00 | -0.30% | 604,447 |
| Feb 27, 2026 | 66.40 | 69.20 | 65.00 | 66.20 | 66.20 | -0.90% | 664,388 |
| Feb 26, 2026 | 68.00 | 68.00 | 64.80 | 66.80 | 66.80 | -0.60% | 906,299 |
| Feb 25, 2026 | 69.10 | 68.60 | 66.60 | 67.20 | 67.20 | -1.75% | 429,690 |
| Feb 24, 2026 | 68.60 | 71.40 | 67.80 | 68.40 | 68.40 | -0.29% | 216,188 |
| Feb 23, 2026 | 70.00 | 70.40 | 67.60 | 68.60 | 68.60 | -4.19% | 1,322,331 |
| Feb 20, 2026 | 72.00 | 72.00 | 71.00 | 71.60 | 71.60 | -1.10% | 368,781 |
| Feb 19, 2026 | 73.00 | 73.00 | 71.00 | 72.40 | 72.40 | -0.28% | 208,344 |
| Feb 18, 2026 | 69.60 | 75.80 | 69.60 | 72.60 | 72.60 | -0.82% | 523,988 |
| Feb 17, 2026 | 71.00 | 73.20 | 71.00 | 73.20 | 73.20 | 1.67% | 179,865 |
| Feb 16, 2026 | 68.60 | 73.00 | 68.60 | 72.00 | 72.00 | 1.12% | 672,307 |
| Feb 13, 2026 | 70.20 | 72.00 | 69.00 | 71.20 | 71.20 | 0.56% | 344,908 |
| Feb 12, 2026 | 70.40 | 71.40 | 70.00 | 70.80 | 70.80 | 1.14% | 472,341 |
| Feb 11, 2026 | 71.60 | 71.60 | 69.20 | 70.00 | 70.00 | -1.96% | 265,170 |
| Feb 10, 2026 | 70.40 | 71.60 | 69.60 | 71.40 | 71.40 | 0.85% | 280,779 |
| Feb 9, 2026 | 69.40 | 72.40 | 69.20 | 70.80 | 70.80 | 2.02% | 862,587 |
| Feb 6, 2026 | 67.80 | 70.60 | 67.80 | 69.40 | 69.40 | 1.17% | 370,520 |
| Feb 5, 2026 | 67.20 | 70.54 | 67.20 | 68.60 | 68.60 | 0.59% | 700,915 |
| Feb 4, 2026 | 68.40 | 69.40 | 67.80 | 68.20 | 68.20 | -1.45% | 290,962 |
| Feb 3, 2026 | 67.80 | 69.40 | 67.80 | 69.20 | 69.20 | 0.58% | 340,349 |
| Feb 2, 2026 | 67.40 | 69.60 | 67.40 | 68.80 | 68.80 | 0.58% | 294,223 |
| Jan 30, 2026 | 67.00 | 68.80 | 66.00 | 68.40 | 68.40 | 1.79% | 339,798 |
| Jan 29, 2026 | 70.00 | 70.00 | 65.60 | 67.20 | 67.20 | 0.30% | 495,313 |
| Jan 28, 2026 | 66.40 | 67.80 | 65.40 | 67.00 | 67.00 | 0.90% | 235,542 |
| Jan 27, 2026 | 65.00 | 67.40 | 65.00 | 66.40 | 66.40 | 1.53% | 733,449 |
| Jan 26, 2026 | 69.60 | 69.60 | 65.20 | 65.40 | 65.40 | -1.51% | 601,443 |
| Jan 23, 2026 | 65.80 | 69.00 | 64.20 | 66.40 | 66.40 | 0.30% | 665,190 |
| Jan 22, 2026 | 65.80 | 67.80 | 65.80 | 66.20 | 66.20 | 0.30% | 523,116 |
| Jan 21, 2026 | 66.00 | 66.20 | 64.80 | 66.00 | 66.00 | - | 585,497 |
| Jan 20, 2026 | 69.00 | 69.00 | 65.70 | 66.00 | 66.00 | -0.60% | 574,802 |
| Jan 19, 2026 | 68.00 | 68.60 | 66.40 | 66.40 | 66.40 | -2.92% | 649,582 |
| Jan 16, 2026 | 69.00 | 70.80 | 66.00 | 68.40 | 68.40 | -0.29% | 295,231 |
| Jan 15, 2026 | 67.80 | 68.80 | 67.40 | 68.60 | 68.60 | - | 373,739 |
| Jan 14, 2026 | 67.80 | 69.20 | 67.80 | 68.60 | 68.60 | 0.29% | 271,694 |
| Jan 13, 2026 | 67.20 | 69.80 | 67.00 | 68.40 | 68.40 | 2.40% | 686,846 |
| Jan 12, 2026 | 71.20 | 71.20 | 66.50 | 66.80 | 66.80 | -3.47% | 1,240,024 |
| Jan 9, 2026 | 67.80 | 70.40 | 67.60 | 69.20 | 69.20 | 1.76% | 1,094,628 |
| Jan 8, 2026 | 72.60 | 72.60 | 66.76 | 68.00 | 68.00 | -11.69% | 2,815,062 |
| Jan 7, 2026 | 77.40 | 78.40 | 76.00 | 77.00 | 70.20 | -0.52% | 2,508,139 |
| Jan 6, 2026 | 78.40 | 79.14 | 75.60 | 77.40 | 70.56 | -0.26% | 3,210,605 |
| Jan 5, 2026 | 78.00 | 79.40 | 76.42 | 77.60 | 70.75 | - | 2,836,601 |
| Jan 2, 2026 | 76.00 | 78.00 | 75.40 | 77.60 | 70.75 | 2.37% | 4,310,219 |
| Dec 31, 2025 | 75.60 | 75.91 | 75.40 | 75.80 | 69.11 | 0.26% | 604,635 |
| Dec 30, 2025 | 75.40 | 76.00 | 75.26 | 75.60 | 68.92 | -0.53% | 1,437,960 |
| Dec 29, 2025 | 76.00 | 77.00 | 72.80 | 76.00 | 69.29 | 2.70% | 1,234,574 |
| Dec 24, 2025 | 74.00 | 75.00 | 71.00 | 74.00 | 67.46 | 0.82% | 394,063 |
| Dec 23, 2025 | 72.00 | 74.80 | 71.80 | 73.40 | 66.92 | 1.94% | 685,575 |
| Dec 22, 2025 | 74.40 | 75.00 | 69.80 | 72.00 | 65.64 | -0.83% | 1,060,952 |
| Dec 19, 2025 | 73.00 | 74.40 | 70.00 | 72.60 | 66.19 | 1.40% | 893,443 |
| Dec 18, 2025 | 73.00 | 74.40 | 69.20 | 71.60 | 65.28 | -0.83% | 591,442 |
| Dec 17, 2025 | 72.00 | 73.60 | 69.00 | 72.20 | 65.82 | 1.69% | 988,471 |
| Dec 16, 2025 | 69.60 | 73.00 | 69.40 | 71.00 | 64.73 | -2.47% | 290,122 |
| Dec 15, 2025 | 68.60 | 73.00 | 68.60 | 72.80 | 66.37 | 3.70% | 649,479 |
| Dec 12, 2025 | 72.00 | 72.80 | 68.00 | 70.20 | 64.00 | 0.29% | 804,343 |
| Dec 11, 2025 | 66.00 | 70.00 | 66.00 | 70.00 | 63.82 | 2.04% | 351,741 |
| Dec 10, 2025 | 67.40 | 69.80 | 67.40 | 68.60 | 62.54 | -0.58% | 405,069 |
| Dec 9, 2025 | 67.40 | 70.20 | 67.40 | 69.00 | 62.91 | -0.29% | 326,935 |
| Dec 8, 2025 | 68.60 | 71.00 | 68.00 | 69.20 | 63.09 | -2.54% | 382,904 |
| Dec 5, 2025 | 69.00 | 71.00 | 68.20 | 71.00 | 64.73 | 2.60% | 854,029 |
| Dec 4, 2025 | 69.00 | 71.00 | 69.00 | 69.20 | 63.09 | -1.14% | 628,322 |
| Dec 3, 2025 | 69.00 | 70.80 | 69.00 | 70.00 | 63.82 | 0.86% | 391,295 |
| Dec 2, 2025 | 69.80 | 72.00 | 69.00 | 69.40 | 63.27 | -0.57% | 453,005 |
| Dec 1, 2025 | 67.20 | 72.00 | 67.20 | 69.80 | 63.64 | 1.75% | 1,230,324 |
| Nov 28, 2025 | 68.40 | 71.60 | 66.20 | 68.60 | 62.54 | 0.29% | 811,164 |
| Nov 27, 2025 | 67.80 | 70.60 | 67.60 | 68.40 | 62.36 | 0.88% | 1,057,368 |
| Nov 26, 2025 | 68.00 | 70.00 | 67.00 | 67.80 | 61.81 | -1.74% | 512,049 |
| Nov 25, 2025 | 68.20 | 71.40 | 65.80 | 69.00 | 62.91 | 1.17% | 302,842 |
| Nov 24, 2025 | 69.00 | 71.40 | 66.78 | 68.20 | 62.18 | -0.29% | 275,044 |
| Nov 21, 2025 | 68.60 | 70.45 | 66.20 | 68.40 | 62.36 | -0.58% | 405,791 |
| Nov 20, 2025 | 69.20 | 70.80 | 65.80 | 68.80 | 62.72 | 0.29% | 1,105,628 |
| Nov 19, 2025 | 69.60 | 72.00 | 67.40 | 68.60 | 62.54 | 0.88% | 330,958 |
| Nov 18, 2025 | 70.20 | 70.20 | 63.60 | 68.00 | 61.99 | 0.89% | 411,663 |
| Nov 17, 2025 | 66.40 | 69.40 | 66.20 | 67.40 | 61.45 | 1.51% | 353,111 |
| Nov 14, 2025 | 63.60 | 69.40 | 63.60 | 66.40 | 60.54 | - | 1,606,869 |
| Nov 13, 2025 | 71.60 | 71.60 | 66.30 | 66.40 | 60.54 | -2.64% | 1,221,745 |
| Nov 12, 2025 | 68.20 | 70.40 | 67.60 | 68.20 | 62.18 | 0.59% | 889,975 |
| Nov 11, 2025 | 67.20 | 70.60 | 64.60 | 67.80 | 61.81 | -0.29% | 789,450 |
| Nov 10, 2025 | 68.00 | 69.80 | 65.80 | 68.00 | 61.99 | 2.10% | 1,088,517 |
| Nov 7, 2025 | 68.40 | 69.60 | 65.40 | 66.60 | 60.72 | -0.30% | 351,409 |
| Nov 6, 2025 | 68.40 | 69.80 | 65.00 | 66.80 | 60.90 | -2.34% | 755,585 |
| Nov 5, 2025 | 65.00 | 69.00 | 63.20 | 68.40 | 62.36 | 3.95% | 1,358,583 |
| Nov 4, 2025 | 65.80 | 69.80 | 62.40 | 65.80 | 59.99 | 4.11% | 2,145,934 |
| Nov 3, 2025 | 62.00 | 65.80 | 60.20 | 63.20 | 57.62 | 3.61% | 564,422 |
| Oct 31, 2025 | 62.00 | 63.20 | 58.40 | 61.00 | 55.61 | 0.99% | 105,834 |
| Oct 30, 2025 | 60.80 | 62.60 | 58.20 | 60.40 | 55.07 | 0.67% | 88,160 |
| Oct 29, 2025 | 64.60 | 64.60 | 58.40 | 60.00 | 54.70 | -4.46% | 429,578 |
| Oct 28, 2025 | 62.40 | 65.00 | 60.60 | 62.80 | 57.25 | -0.63% | 290,574 |
| Oct 27, 2025 | 62.40 | 64.80 | 61.20 | 63.20 | 57.62 | 1.28% | 145,895 |
| Oct 24, 2025 | 61.80 | 63.80 | 59.40 | 62.40 | 56.89 | 0.65% | 137,211 |
| Oct 23, 2025 | 62.80 | 64.20 | 59.40 | 62.00 | 56.52 | -1.27% | 212,677 |
| Oct 22, 2025 | 61.00 | 63.20 | 59.40 | 62.80 | 57.25 | 3.63% | 447,771 |
| Oct 21, 2025 | 57.60 | 60.80 | 57.60 | 60.60 | 55.25 | 2.71% | 710,420 |
| Oct 20, 2025 | 60.60 | 60.60 | 56.80 | 59.00 | 53.79 | 0.34% | 396,366 |
| Oct 17, 2025 | 59.80 | 59.80 | 55.80 | 58.80 | 53.61 | 0.68% | 156,761 |
| Oct 16, 2025 | 60.00 | 60.00 | 57.60 | 58.40 | 53.24 | - | 98,652 |
| Oct 15, 2025 | 61.80 | 62.40 | 58.00 | 58.40 | 53.24 | -2.67% | 404,914 |
| Oct 14, 2025 | 60.40 | 60.40 | 57.00 | 60.00 | 54.70 | 0.67% | 233,888 |