UK Markets closed
NIKKEI 225
26,431.55 -722.28 (-2.66%) HANG SENG
17,855.14 -78.13 (-0.44%) CRUDE OIL
76.85 -1.89 (-2.40%) GOLD FUTURES
1,633.30 -22.30 (-1.35%) DOW
29,218.68 -371.73 (-1.26%) BTC-GBP
17,888.22 +63.16 (+0.35%)
DS Smith Plc (SMDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 257.20 | 260.90 | 254.10 | 258.40 | 258.40 | 3,231,663 |
| 23 Sept 2022 | 263.50 | 264.50 | 253.40 | 257.10 | 257.10 | 4,804,463 |
| 22 Sept 2022 | 260.10 | 265.90 | 260.00 | 263.40 | 263.40 | 3,742,101 |
| 21 Sept 2022 | 257.60 | 263.80 | 256.62 | 263.70 | 263.70 | 11,974,404 |
| 20 Sept 2022 | 266.20 | 270.02 | 259.20 | 261.10 | 261.10 | 5,962,911 |
| 16 Sept 2022 | 271.10 | 273.00 | 265.50 | 265.50 | 265.50 | 11,471,741 |
| 15 Sept 2022 | 273.50 | 276.70 | 272.20 | 274.60 | 274.60 | 3,955,708 |
| 14 Sept 2022 | 277.80 | 278.77 | 269.70 | 272.00 | 272.00 | 3,435,981 |
| 13 Sept 2022 | 287.20 | 289.20 | 280.00 | 280.00 | 280.00 | 3,415,895 |
| 12 Sept 2022 | 282.62 | 288.40 | 282.10 | 288.30 | 288.30 | 3,694,369 |
| 09 Sept 2022 | 275.50 | 280.70 | 275.50 | 279.20 | 279.20 | 2,182,950 |
| 08 Sept 2022 | 276.80 | 279.46 | 270.70 | 274.40 | 274.40 | 3,803,147 |
| 07 Sept 2022 | 274.00 | 276.20 | 267.90 | 275.10 | 275.10 | 6,510,819 |
| 06 Sept 2022 | 267.20 | 273.10 | 265.20 | 272.00 | 272.00 | 5,837,770 |
| 05 Sept 2022 | 264.70 | 265.90 | 259.50 | 263.00 | 263.00 | 3,851,474 |
| 02 Sept 2022 | 262.40 | 271.60 | 259.20 | 271.10 | 271.10 | 3,513,104 |
| 01 Sept 2022 | 265.00 | 266.30 | 259.50 | 260.40 | 260.40 | 5,955,070 |
| 31 Aug 2022 | 270.00 | 270.59 | 264.96 | 267.70 | 267.70 | 5,887,295 |
| 30 Aug 2022 | 260.00 | 269.90 | 259.50 | 268.10 | 268.10 | 7,982,163 |
| 26 Aug 2022 | 268.10 | 269.60 | 258.20 | 260.70 | 260.70 | 4,080,094 |
| 25 Aug 2022 | 272.40 | 272.50 | 265.99 | 266.80 | 266.80 | 3,081,194 |
| 24 Aug 2022 | 276.00 | 276.00 | 267.63 | 270.30 | 270.30 | 3,414,215 |
| 23 Aug 2022 | 272.70 | 275.80 | 270.10 | 270.90 | 270.90 | 5,787,039 |
| 22 Aug 2022 | 281.10 | 282.40 | 270.90 | 274.00 | 274.00 | 5,142,314 |
| 19 Aug 2022 | 284.60 | 286.30 | 281.80 | 282.00 | 282.00 | 4,070,499 |
| 18 Aug 2022 | 285.90 | 289.00 | 283.50 | 286.70 | 286.70 | 2,212,223 |
| 17 Aug 2022 | 296.20 | 296.20 | 284.40 | 284.60 | 284.60 | 3,106,155 |
| 16 Aug 2022 | 293.60 | 294.60 | 289.10 | 293.80 | 293.80 | 3,143,302 |
| 15 Aug 2022 | 297.40 | 297.40 | 290.10 | 292.20 | 292.20 | 3,185,229 |
| 12 Aug 2022 | 293.40 | 296.00 | 289.30 | 294.80 | 294.80 | 7,370,551 |
| 11 Aug 2022 | 301.20 | 301.20 | 290.10 | 293.30 | 293.30 | 5,340,775 |
| 10 Aug 2022 | 285.80 | 299.40 | 283.20 | 298.90 | 298.90 | 4,997,511 |
| 09 Aug 2022 | 289.30 | 290.70 | 284.30 | 286.50 | 286.50 | 2,153,387 |
| 08 Aug 2022 | 282.40 | 291.40 | 282.40 | 290.20 | 290.20 | 2,892,612 |
| 05 Aug 2022 | 289.80 | 292.40 | 281.30 | 281.30 | 281.30 | 2,185,511 |
| 04 Aug 2022 | 290.60 | 291.10 | 286.80 | 290.60 | 290.60 | 4,242,480 |
| 03 Aug 2022 | 287.90 | 290.60 | 284.20 | 290.60 | 290.60 | 2,766,882 |
| 02 Aug 2022 | 285.90 | 289.30 | 283.40 | 288.30 | 288.30 | 3,535,340 |
| 01 Aug 2022 | 291.20 | 293.00 | 288.30 | 288.30 | 288.30 | 2,537,551 |
| 29 Jul 2022 | 289.80 | 293.50 | 288.55 | 291.20 | 291.20 | 4,118,285 |
| 28 Jul 2022 | 280.00 | 288.20 | 280.00 | 288.20 | 288.20 | 4,282,418 |
| 27 Jul 2022 | 267.90 | 279.20 | 267.90 | 276.90 | 276.90 | 11,908,833 |
| 26 Jul 2022 | 271.50 | 272.28 | 266.10 | 266.20 | 266.20 | 3,607,570 |
| 25 Jul 2022 | 267.10 | 274.90 | 263.70 | 272.90 | 272.90 | 5,211,341 |
| 22 Jul 2022 | 285.50 | 285.80 | 270.00 | 270.00 | 270.00 | 7,041,735 |
| 21 Jul 2022 | 283.60 | 286.80 | 281.40 | 284.70 | 284.70 | 7,211,803 |
| 20 Jul 2022 | 296.50 | 297.29 | 283.30 | 283.60 | 283.60 | 6,695,735 |
| 19 Jul 2022 | 285.70 | 294.90 | 282.80 | 294.90 | 294.90 | 2,866,392 |
| 18 Jul 2022 | 286.20 | 290.42 | 284.98 | 287.90 | 287.90 | 3,159,496 |
| 15 Jul 2022 | 274.20 | 283.10 | 272.80 | 283.00 | 283.00 | 7,390,385 |
| 14 Jul 2022 | 277.10 | 280.00 | 271.70 | 273.00 | 273.00 | 5,389,983 |
| 13 Jul 2022 | 282.90 | 285.00 | 274.90 | 277.10 | 277.10 | 5,173,301 |
| 12 Jul 2022 | 280.30 | 287.90 | 278.70 | 287.50 | 287.50 | 4,599,841 |
| 11 Jul 2022 | 280.20 | 282.50 | 277.30 | 281.70 | 281.70 | 3,333,602 |
| 08 Jul 2022 | 279.50 | 285.60 | 275.40 | 285.00 | 285.00 | 5,122,263 |
| 07 Jul 2022 | 282.20 | 283.75 | 277.50 | 279.90 | 279.90 | 12,025,411 |
| 06 Jul 2022 | 276.60 | 281.20 | 275.20 | 277.30 | 277.30 | 4,689,845 |
| 05 Jul 2022 | 279.30 | 280.03 | 265.40 | 270.50 | 270.50 | 6,833,536 |
| 04 Jul 2022 | 276.80 | 280.40 | 276.70 | 277.60 | 277.60 | 5,057,234 |
| 01 Jul 2022 | 274.50 | 281.20 | 271.50 | 273.80 | 273.80 | 8,276,439 |
| 30 Jun 2022 | 286.80 | 287.73 | 274.10 | 277.30 | 277.30 | 7,405,858 |
| 29 Jun 2022 | 291.00 | 294.11 | 290.10 | 292.40 | 292.40 | 2,804,250 |
| 28 Jun 2022 | 295.00 | 298.30 | 293.30 | 296.40 | 296.40 | 8,914,452 |
| 27 Jun 2022 | 291.90 | 296.00 | 290.90 | 293.40 | 293.40 | 3,880,021 |
| 24 Jun 2022 | 284.70 | 290.60 | 283.60 | 290.60 | 290.60 | 6,389,017 |
| 23 Jun 2022 | 285.60 | 289.10 | 279.88 | 282.30 | 282.30 | 5,579,018 |
| 22 Jun 2022 | 291.10 | 292.60 | 282.40 | 287.20 | 287.20 | 6,981,341 |
| 21 Jun 2022 | 287.50 | 294.60 | 283.40 | 292.80 | 292.80 | 12,396,945 |
| 20 Jun 2022 | 280.80 | 284.50 | 278.50 | 282.30 | 282.30 | 9,290,674 |
| 17 Jun 2022 | 278.80 | 283.60 | 277.40 | 281.70 | 281.70 | 7,285,724 |
| 16 Jun 2022 | 290.20 | 292.60 | 278.50 | 278.50 | 278.50 | 10,306,486 |
| 15 Jun 2022 | 289.90 | 296.10 | 288.60 | 292.60 | 292.60 | 5,314,741 |
| 14 Jun 2022 | 290.80 | 291.90 | 281.00 | 285.90 | 285.90 | 5,273,436 |
| 13 Jun 2022 | 285.20 | 290.90 | 284.00 | 287.40 | 287.40 | 11,051,471 |
| 10 Jun 2022 | 297.90 | 298.50 | 289.60 | 289.70 | 289.70 | 4,124,263 |
| 09 Jun 2022 | 299.40 | 302.50 | 296.77 | 298.50 | 298.50 | 4,503,184 |
| 08 Jun 2022 | 307.70 | 307.70 | 298.90 | 301.70 | 301.70 | 3,435,903 |
| 07 Jun 2022 | 308.30 | 310.06 | 302.60 | 306.40 | 306.40 | 3,667,266 |
| 06 Jun 2022 | 308.20 | 312.60 | 307.80 | 308.90 | 308.90 | 2,792,966 |
| 01 Jun 2022 | 309.60 | 310.30 | 302.30 | 303.20 | 303.20 | 4,741,747 |
| 31 May 2022 | 311.60 | 312.70 | 306.40 | 306.40 | 306.40 | 4,549,073 |
| 30 May 2022 | 311.90 | 315.00 | 309.20 | 312.30 | 312.30 | 2,434,081 |
| 27 May 2022 | 305.60 | 310.70 | 304.10 | 309.10 | 309.10 | 2,916,071 |
| 26 May 2022 | 302.90 | 307.10 | 301.40 | 304.50 | 304.50 | 2,362,971 |
| 25 May 2022 | 301.90 | 302.80 | 297.40 | 300.20 | 300.20 | 3,067,877 |
| 24 May 2022 | 301.40 | 304.30 | 298.60 | 299.30 | 299.30 | 2,137,739 |
| 23 May 2022 | 301.70 | 302.90 | 296.30 | 302.50 | 302.50 | 5,360,452 |
| 20 May 2022 | 295.10 | 304.30 | 293.80 | 298.30 | 298.30 | 6,974,732 |
| 19 May 2022 | 296.10 | 298.69 | 288.30 | 293.10 | 293.10 | 7,457,798 |
| 18 May 2022 | 313.70 | 313.70 | 297.73 | 298.70 | 298.70 | 9,461,743 |
| 17 May 2022 | 305.20 | 314.13 | 304.70 | 311.00 | 311.00 | 3,518,214 |
| 16 May 2022 | 311.90 | 312.42 | 303.00 | 304.80 | 304.80 | 4,949,837 |
| 13 May 2022 | 308.70 | 315.00 | 306.65 | 314.60 | 314.60 | 4,585,189 |
| 12 May 2022 | 306.20 | 310.50 | 300.20 | 304.90 | 304.90 | 6,448,015 |
| 11 May 2022 | 319.80 | 319.80 | 310.10 | 313.90 | 313.90 | 3,915,374 |
| 10 May 2022 | 315.80 | 321.20 | 314.30 | 316.30 | 316.30 | 4,329,531 |
| 09 May 2022 | 321.50 | 324.50 | 308.50 | 310.80 | 310.80 | 6,490,041 |
| 06 May 2022 | 327.40 | 327.40 | 322.29 | 323.80 | 323.80 | 4,121,948 |
| 05 May 2022 | 335.90 | 338.60 | 327.00 | 328.50 | 328.50 | 4,361,432 |
| 04 May 2022 | 330.00 | 331.00 | 326.02 | 329.40 | 329.40 | 5,706,960 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
