UK markets closed

DS Smith Plc (SMDSL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
373.60+4.20 (+1.14%)
At close: 04:29PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024367.60376.20366.20373.60373.60577,824
16 May 2024370.00371.20365.60369.40369.401,091,106
15 May 2024370.80373.00367.00367.60367.602,125,048
14 May 2024366.80373.40366.80371.60371.601,142,699
13 May 2024362.60370.80361.10367.00367.001,015,646
10 May 2024361.00366.60357.60362.60362.601,560,032
09 May 2024365.40368.40360.60361.40361.402,328,737
08 May 2024359.40367.20356.40362.20362.202,742,672
07 May 2024368.40371.80335.40359.80359.805,195,393
03 May 2024360.00362.20354.20359.80359.801,337,652
02 May 2024347.60358.40347.60356.80356.801,612,311
01 May 2024346.20356.00346.00354.40354.401,345,777
30 Apr 2024351.60354.00350.60352.40352.402,407,610
29 Apr 2024341.60352.20338.60352.00352.002,646,442
26 Apr 2024337.00342.20335.40340.00340.001,742,563
25 Apr 2024347.00347.20324.20342.00342.004,218,844
24 Apr 2024347.40350.20343.20346.00346.002,634,824
23 Apr 2024354.40354.40346.40349.80349.802,338,144
22 Apr 2024353.70363.20353.20354.60354.603,097,917
19 Apr 2024393.10398.00340.20359.20359.2010,830,544
18 Apr 2024398.40399.00394.40398.40398.401,394,802
17 Apr 2024393.60401.00391.80397.00397.002,474,179
16 Apr 2024405.00407.20393.00394.40394.407,690,233
15 Apr 2024412.60414.00409.40410.20410.201,028,375
12 Apr 2024414.20414.80411.60412.00412.001,773,219
11 Apr 2024411.20412.40405.80410.40410.401,654,281
10 Apr 2024413.20414.00404.20411.60411.601,308,502
09 Apr 2024407.00411.80406.40410.40410.401,185,861
08 Apr 2024410.00411.10405.80410.20410.201,311,826
05 Apr 2024408.60411.10406.60409.00409.001,182,327
04 Apr 2024402.00414.80400.00410.80410.802,758,802
03 Apr 2024395.50402.60395.50402.40402.402,103,669
02 Apr 2024397.80400.40392.60397.20397.203,554,733
28 Mar 2024398.00400.50393.80400.00400.003,024,924
27 Mar 2024387.55397.50383.95395.30395.3013,742,334
26 Mar 2024350.05360.40347.80359.90359.903,540,184
25 Mar 2024349.30351.00347.50350.20350.201,210,610
22 Mar 2024347.80350.30347.70349.20349.20944,451
21 Mar 2024347.50351.00346.60349.70349.701,873,017
20 Mar 2024342.15345.10341.00344.00344.001,592,490
19 Mar 2024337.20342.80334.60342.70342.701,387,444
18 Mar 2024340.80343.80338.30338.90338.90862,700
15 Mar 2024336.40344.70336.40341.05341.051,554,442
14 Mar 2024335.70340.90334.40335.90335.901,660,999
13 Mar 2024337.70339.90334.90335.10335.102,749,133
12 Mar 2024343.30344.60338.10338.50338.502,435,808
11 Mar 2024337.70344.20336.15342.55342.552,819,433
08 Mar 2024346.40350.70340.90342.40342.4010,915,964
07 Mar 2024313.80330.40312.50323.80323.801,611,967
06 Mar 2024321.20323.20316.70316.70316.701,414,342
05 Mar 2024320.80322.70316.75322.00322.00791,313
04 Mar 2024332.20332.50321.40321.50321.501,342,474
01 Mar 2024323.80327.90322.20326.80326.80561,532
29 Feb 2024319.60324.10319.10323.10323.101,009,267
28 Feb 2024318.60320.00315.60318.10318.10610,174
27 Feb 2024317.90320.50317.50318.80318.80611,454
26 Feb 2024321.80322.40317.40318.50318.50530,873
23 Feb 2024325.30326.50319.30320.60320.60685,227
22 Feb 2024321.50326.20320.10325.10325.101,704,132
21 Feb 2024324.30325.00318.70320.00320.001,294,925
20 Feb 2024326.80327.90323.80324.50324.50871,043
19 Feb 2024327.30329.60326.20328.65328.65679,108
16 Feb 2024325.60330.10323.50328.20328.20910,828
15 Feb 2024318.20321.40313.40320.90320.901,736,176
14 Feb 2024318.65322.20316.40318.00318.001,935,046
13 Feb 2024319.00325.20317.80318.35318.352,305,288
12 Feb 2024317.95320.90314.25319.50319.501,321,336
09 Feb 2024308.50319.50305.50315.00315.002,269,379
08 Feb 2024280.20327.40280.20308.60308.609,082,566
07 Feb 2024274.20284.20274.10280.80280.803,960,395
06 Feb 2024272.30275.10271.30274.20274.201,086,201
05 Feb 2024274.90276.35270.35270.40270.40956,124
02 Feb 2024276.60278.40274.90275.10275.10861,308
01 Feb 2024281.90283.70277.40277.40277.401,569,433
31 Jan 2024284.90284.90281.10281.60281.60945,618
30 Jan 2024291.90292.20285.20285.40285.401,021,744
29 Jan 2024290.60292.05287.60291.20291.20622,688
26 Jan 2024290.30294.40287.15293.00293.00999,605
25 Jan 2024283.60291.30283.60289.35289.35780,547
24 Jan 2024285.20286.30284.00285.50285.50939,327
23 Jan 2024282.20284.00280.00283.10283.101,044,911
22 Jan 2024279.75279.90276.30279.40279.40994,075
19 Jan 2024280.70281.70275.50277.10277.101,149,275
18 Jan 2024282.80284.65280.10280.20280.201,321,089
17 Jan 2024285.45286.00281.70283.40283.401,137,057
16 Jan 2024292.15292.15288.90290.00290.001,057,434
15 Jan 2024295.70296.00292.40293.00293.00695,599
12 Jan 2024294.90295.90293.30294.80294.80818,735
11 Jan 2024299.20299.65292.10292.20292.20723,963
10 Jan 2024296.30296.30293.90295.60295.60660,177
09 Jan 2024301.10301.10296.30297.10297.10637,647
08 Jan 2024299.10300.70296.50299.80299.80929,186
05 Jan 2024302.70302.70295.70300.00300.00930,140
04 Jan 2024301.50304.60301.20303.80303.80596,284
03 Jan 2024306.30307.10300.40302.00302.00635,107
02 Jan 2024309.00310.40305.60306.30306.30605,351
29 Dec 2023311.20311.60307.80308.35308.35137,388
28 Dec 2023313.30314.30309.20309.90309.90349,719
27 Dec 2023313.10313.60310.20312.30312.30435,260
22 Dec 2023309.30311.45308.90310.90310.90159,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...