Smiths News plc (LON:SNWS)
London
· Delayed Price · Currency is GBP · Price in GBX 67.20
-1.00 (-1.47%)
Apr 28, 2026, 4:35 PM GMT
Smiths News Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.34 | 68.40 | 67.00 | 67.20 | 67.20 | -1.47% | 230,668 |
| Apr 27, 2026 | 70.80 | 70.80 | 67.20 | 68.20 | 68.20 | 0.89% | 145,870 |
| Apr 24, 2026 | 66.60 | 70.40 | 65.80 | 67.60 | 67.60 | -0.29% | 341,049 |
| Apr 23, 2026 | 67.00 | 68.00 | 65.80 | 67.80 | 67.80 | - | 200,805 |
| Apr 22, 2026 | 71.20 | 69.80 | 67.60 | 67.80 | 67.80 | -0.29% | 321,581 |
| Apr 21, 2026 | 72.00 | 70.00 | 68.00 | 68.00 | 68.00 | -0.87% | 213,078 |
| Apr 20, 2026 | 69.40 | 74.60 | 67.80 | 68.60 | 68.60 | -3.65% | 404,548 |
| Apr 17, 2026 | 72.00 | 72.00 | 66.40 | 71.20 | 71.20 | 2.89% | 170,715 |
| Apr 16, 2026 | 71.20 | 72.60 | 66.60 | 69.20 | 69.20 | - | 120,700 |
| Apr 15, 2026 | 68.80 | 72.00 | 68.40 | 69.20 | 69.20 | 0.58% | 373,987 |
| Apr 14, 2026 | 70.00 | 70.00 | 67.40 | 68.80 | 68.80 | -1.71% | 154,610 |
| Apr 13, 2026 | 69.60 | 73.00 | 69.20 | 70.00 | 70.00 | 0.29% | 272,463 |
| Apr 10, 2026 | 68.80 | 70.80 | 65.20 | 69.80 | 69.80 | 2.95% | 211,574 |
| Apr 9, 2026 | 70.60 | 67.80 | 66.00 | 67.80 | 67.80 | -0.59% | 252,771 |
| Apr 8, 2026 | 67.20 | 70.80 | 64.00 | 68.20 | 68.20 | 6.56% | 314,642 |
| Apr 7, 2026 | 66.80 | 67.00 | 63.40 | 64.00 | 64.00 | -0.31% | 612,925 |
| Apr 2, 2026 | 64.20 | 64.60 | 62.80 | 64.20 | 64.20 | -0.62% | 346,329 |
| Apr 1, 2026 | 64.60 | 65.00 | 62.60 | 64.60 | 64.60 | 0.94% | 405,653 |
| Mar 31, 2026 | 63.80 | 65.00 | 62.20 | 64.00 | 64.00 | 0.95% | 242,829 |
| Mar 30, 2026 | 64.60 | 67.40 | 62.55 | 63.40 | 63.40 | -1.86% | 349,291 |
| Mar 27, 2026 | 63.00 | 66.57 | 62.60 | 64.60 | 64.60 | -1.52% | 210,598 |
| Mar 26, 2026 | 67.60 | 67.60 | 63.00 | 65.60 | 65.60 | 1.86% | 364,572 |
| Mar 25, 2026 | 63.60 | 65.40 | 63.11 | 64.40 | 64.40 | 1.90% | 400,654 |
| Mar 24, 2026 | 63.00 | 64.20 | 59.60 | 63.20 | 63.20 | 1.28% | 264,375 |
| Mar 23, 2026 | 62.00 | 66.00 | 60.20 | 62.40 | 62.40 | -2.80% | 517,225 |
| Mar 20, 2026 | 62.60 | 64.80 | 62.60 | 64.20 | 64.20 | -0.31% | 421,048 |
| Mar 19, 2026 | 62.00 | 68.00 | 62.00 | 64.40 | 64.40 | -1.23% | 871,814 |
| Mar 18, 2026 | 62.40 | 67.60 | 62.40 | 65.20 | 65.20 | 0.93% | 270,307 |
| Mar 17, 2026 | 64.40 | 68.20 | 64.23 | 64.60 | 64.60 | -1.22% | 175,931 |
| Mar 16, 2026 | 64.80 | 68.00 | 64.46 | 65.40 | 65.40 | 0.62% | 337,533 |
| Mar 13, 2026 | 64.60 | 69.60 | 64.60 | 65.00 | 65.00 | -2.40% | 1,565,215 |
| Mar 12, 2026 | 65.00 | 68.40 | 65.00 | 66.60 | 66.60 | 0.30% | 316,532 |
| Mar 11, 2026 | 66.00 | 67.60 | 64.80 | 66.40 | 66.40 | 0.61% | 278,235 |
| Mar 10, 2026 | 63.60 | 66.60 | 62.60 | 66.00 | 66.00 | 4.76% | 2,416,551 |
| Mar 9, 2026 | 62.40 | 66.20 | 60.52 | 63.00 | 63.00 | -0.63% | 4,770,506 |
| Mar 6, 2026 | 65.00 | 67.20 | 62.20 | 63.40 | 63.40 | -1.86% | 680,458 |
| Mar 5, 2026 | 64.00 | 65.80 | 63.20 | 64.60 | 64.60 | 0.94% | 215,693 |
| Mar 4, 2026 | 61.40 | 65.60 | 61.40 | 64.00 | 64.00 | -0.93% | 543,351 |
| 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 | 68.60 | 64.54 | 66.80 | 66.80 | -0.60% | 906,300 |
| Feb 25, 2026 | 68.60 | 71.80 | 66.60 | 67.20 | 67.20 | -1.75% | 429,701 |
| Feb 24, 2026 | 68.60 | 71.40 | 67.80 | 68.40 | 68.40 | -0.29% | 216,188 |
| Feb 23, 2026 | 70.00 | 70.60 | 67.55 | 68.60 | 68.60 | -4.19% | 1,322,335 |
| Feb 20, 2026 | 72.00 | 72.60 | 71.00 | 71.60 | 71.60 | -1.10% | 368,782 |
| 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 | 68.80 | 70.80 | 70.80 | 1.14% | 472,345 |
| 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% | 397,777 |
| 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% | 290,960 |
| Feb 3, 2026 | 67.80 | 69.48 | 67.80 | 69.20 | 69.20 | 0.58% | 340,356 |
| 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 | 66.20 | 69.00 | 64.80 | 66.00 | 66.00 | - | 585,495 |
| 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 | 69.40 | 67.40 | 68.60 | 68.60 | - | 373,741 |
| 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% | 2,813,171 |
| 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 |