SMDS.L - DS Smith Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2020 | 277.90 | 283.40 | 277.50 | 282.80 | 282.80 | 6,858,047 |
| 07 Jul 2020 | 284.00 | 285.90 | 277.70 | 281.10 | 281.10 | 9,436,634 |
| 06 Jul 2020 | 285.70 | 288.70 | 274.30 | 288.20 | 288.20 | 17,266,362 |
| 03 Jul 2020 | 295.20 | 306.10 | 288.98 | 291.40 | 291.40 | 18,108,601 |
| 02 Jul 2020 | 285.00 | 301.00 | 277.80 | 296.70 | 296.70 | 25,645,836 |
| 01 Jul 2020 | 327.90 | 331.40 | 318.00 | 318.70 | 318.70 | 4,481,390 |
| 30 Jun 2020 | 332.60 | 334.40 | 326.20 | 328.20 | 328.20 | 7,688,387 |
| 29 Jun 2020 | 325.00 | 332.00 | 323.40 | 331.00 | 331.00 | 3,825,393 |
| 26 Jun 2020 | 323.00 | 332.60 | 322.00 | 326.30 | 326.30 | 6,369,687 |
| 25 Jun 2020 | 324.50 | 325.20 | 314.20 | 319.90 | 319.90 | 6,860,926 |
| 24 Jun 2020 | 338.50 | 340.00 | 324.10 | 324.10 | 324.10 | 5,000,369 |
| 23 Jun 2020 | 337.00 | 345.10 | 335.90 | 341.90 | 341.90 | 4,315,147 |
| 22 Jun 2020 | 331.00 | 339.50 | 330.01 | 333.50 | 333.50 | 8,756,402 |
| 19 Jun 2020 | 332.00 | 335.60 | 329.70 | 333.00 | 333.00 | 5,712,738 |
| 18 Jun 2020 | 333.70 | 338.22 | 329.40 | 330.10 | 330.10 | 3,488,846 |
| 17 Jun 2020 | 329.70 | 338.80 | 328.10 | 334.80 | 334.80 | 3,839,853 |
| 16 Jun 2020 | 325.70 | 333.90 | 324.70 | 330.90 | 330.90 | 4,368,944 |
| 15 Jun 2020 | 309.80 | 322.20 | 310.96 | 321.70 | 321.70 | 4,391,798 |
| 12 Jun 2020 | 308.40 | 326.50 | 305.50 | 320.00 | 320.00 | 5,826,148 |
| 11 Jun 2020 | 327.70 | 330.90 | 313.02 | 314.00 | 314.00 | 12,335,350 |
| 10 Jun 2020 | 338.80 | 342.10 | 334.30 | 337.00 | 337.00 | 5,178,912 |
| 09 Jun 2020 | 348.30 | 350.00 | 336.00 | 336.00 | 336.00 | 4,668,798 |
| 08 Jun 2020 | 354.00 | 354.00 | 345.60 | 347.60 | 347.60 | 4,076,437 |
| 05 Jun 2020 | 350.40 | 352.90 | 345.50 | 349.30 | 349.30 | 5,135,901 |
| 04 Jun 2020 | 352.40 | 355.00 | 344.90 | 345.40 | 345.40 | 4,584,507 |
| 03 Jun 2020 | 344.00 | 355.70 | 340.40 | 354.70 | 354.70 | 6,241,664 |
| 02 Jun 2020 | 342.30 | 345.60 | 338.60 | 340.80 | 340.80 | 5,842,280 |
| 01 Jun 2020 | 340.90 | 345.13 | 335.30 | 339.70 | 339.70 | 3,550,144 |
| 29 May 2020 | 340.50 | 348.30 | 246.00 | 339.10 | 339.10 | 6,943,522 |
| 28 May 2020 | 351.60 | 352.00 | 339.20 | 344.60 | 344.60 | 6,390,646 |
| 27 May 2020 | 341.00 | 350.22 | 339.90 | 349.00 | 349.00 | 7,669,053 |
| 26 May 2020 | 335.90 | 338.87 | 330.77 | 338.60 | 338.60 | 6,652,973 |
| 22 May 2020 | 317.60 | 326.70 | 314.66 | 326.30 | 326.30 | 3,963,158 |
| 21 May 2020 | 317.90 | 327.50 | 317.90 | 322.10 | 322.10 | 5,485,957 |
| 20 May 2020 | 317.40 | 325.40 | 316.10 | 322.10 | 322.10 | 6,959,562 |
| 19 May 2020 | 322.50 | 327.23 | 313.40 | 320.60 | 320.60 | 9,010,003 |
| 18 May 2020 | 298.70 | 318.30 | 298.70 | 318.00 | 318.00 | 3,938,026 |
| 15 May 2020 | 294.20 | 300.12 | 290.00 | 295.20 | 295.20 | 4,329,665 |
| 14 May 2020 | 298.90 | 303.20 | 281.80 | 291.90 | 291.90 | 7,569,349 |
| 13 May 2020 | 310.10 | 311.60 | 301.80 | 301.80 | 301.80 | 3,877,894 |
| 12 May 2020 | 314.00 | 323.20 | 275.00 | 314.50 | 314.50 | 6,877,470 |
| 11 May 2020 | 317.60 | 319.20 | 312.80 | 315.90 | 315.90 | 4,941,234 |
| 07 May 2020 | 311.10 | 313.50 | 302.40 | 313.00 | 313.00 | 5,021,977 |
| 06 May 2020 | 301.30 | 315.50 | 300.60 | 310.30 | 310.30 | 6,791,174 |
| 05 May 2020 | 301.00 | 308.40 | 295.07 | 302.00 | 302.00 | 4,857,904 |
| 04 May 2020 | 301.40 | 306.10 | 297.80 | 299.20 | 299.20 | 3,348,095 |
| 01 May 2020 | 306.20 | 310.08 | 301.40 | 301.40 | 301.40 | 2,275,095 |
| 30 Apr 2020 | 325.80 | 326.88 | 311.90 | 311.90 | 311.90 | 5,455,949 |
| 29 Apr 2020 | 311.20 | 325.50 | 307.00 | 324.20 | 324.20 | 5,421,427 |
| 28 Apr 2020 | 296.30 | 311.60 | 295.60 | 310.30 | 310.30 | 4,832,102 |
| 27 Apr 2020 | 292.20 | 296.60 | 287.80 | 296.60 | 296.60 | 5,207,887 |
| 24 Apr 2020 | 289.00 | 292.70 | 284.40 | 286.30 | 286.30 | 6,401,828 |
| 23 Apr 2020 | 291.00 | 296.30 | 288.40 | 294.40 | 294.40 | 5,655,235 |
| 22 Apr 2020 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 4,989,666 |
| 21 Apr 2020 | 276.40 | 283.90 | 276.40 | 279.90 | 279.90 | 4,809,142 |
| 20 Apr 2020 | 290.30 | 294.60 | 278.60 | 281.80 | 281.80 | 4,313,743 |
| 17 Apr 2020 | 293.00 | 298.70 | 285.50 | 285.50 | 285.50 | 13,626,813 |
| 16 Apr 2020 | 288.30 | 290.82 | 281.10 | 282.30 | 282.30 | 15,028,184 |
| 15 Apr 2020 | 300.00 | 301.56 | 286.10 | 286.60 | 286.60 | 6,414,887 |
| 14 Apr 2020 | 314.00 | 314.00 | 296.10 | 300.00 | 300.00 | 7,064,668 |
| 09 Apr 2020 | 294.80 | 308.80 | 293.20 | 308.30 | 308.30 | 8,521,725 |
| 09 Apr 2020 | 5.4 Dividend | |||||
| 08 Apr 2020 | 288.80 | 300.40 | 282.20 | 292.00 | 286.60 | 8,272,788 |
| 07 Apr 2020 | 281.30 | 296.40 | 277.04 | 292.00 | 286.60 | 9,097,147 |
| 06 Apr 2020 | 260.40 | 273.90 | 255.40 | 273.90 | 268.83 | 6,318,879 |
| 03 Apr 2020 | 259.60 | 263.70 | 247.40 | 254.70 | 249.99 | 11,447,985 |
| 02 Apr 2020 | 264.80 | 271.56 | 257.60 | 261.50 | 256.66 | 9,977,036 |
| 01 Apr 2020 | 263.90 | 271.69 | 260.40 | 264.80 | 259.90 | 4,906,653 |
| 31 Mar 2020 | 276.40 | 292.10 | 269.79 | 275.40 | 270.31 | 9,637,487 |
| 30 Mar 2020 | 279.80 | 292.10 | 271.48 | 274.90 | 269.82 | 8,784,589 |
| 27 Mar 2020 | 288.10 | 292.10 | 271.97 | 278.00 | 272.86 | 6,543,786 |
| 26 Mar 2020 | 268.30 | 297.10 | 267.10 | 296.40 | 290.92 | 10,570,122 |
| 25 Mar 2020 | 271.10 | 374.47 | 262.40 | 279.10 | 273.94 | 11,541,737 |
| 24 Mar 2020 | 278.30 | 281.10 | 264.90 | 271.90 | 266.87 | 9,441,589 |
| 23 Mar 2020 | 256.20 | 278.00 | 244.80 | 268.70 | 263.73 | 20,483,785 |
| 20 Mar 2020 | 296.00 | 301.80 | 274.50 | 274.50 | 269.42 | 11,198,204 |
| 19 Mar 2020 | 295.60 | 303.50 | 256.20 | 280.00 | 274.82 | 11,141,786 |
| 18 Mar 2020 | 283.50 | 294.20 | 267.90 | 294.20 | 288.76 | 9,778,571 |
| 17 Mar 2020 | 285.10 | 295.00 | 257.90 | 295.00 | 289.54 | 14,448,577 |
| 16 Mar 2020 | 250.50 | 274.60 | 247.80 | 272.90 | 267.85 | 8,089,337 |
| 13 Mar 2020 | 289.90 | 291.50 | 269.50 | 275.90 | 270.80 | 10,435,682 |
| 12 Mar 2020 | 284.70 | 286.50 | 265.10 | 267.90 | 262.95 | 9,377,762 |
| 11 Mar 2020 | 307.40 | 314.80 | 301.00 | 301.40 | 295.83 | 6,935,073 |
| 10 Mar 2020 | 310.00 | 317.50 | 302.00 | 304.20 | 298.57 | 7,361,616 |
| 09 Mar 2020 | 295.50 | 308.40 | 290.64 | 302.80 | 297.20 | 8,984,901 |
| 06 Mar 2020 | 320.00 | 326.00 | 313.10 | 322.10 | 316.14 | 5,706,080 |
| 05 Mar 2020 | 325.70 | 331.60 | 319.90 | 328.10 | 322.03 | 7,775,642 |
| 04 Mar 2020 | 327.10 | 337.65 | 324.00 | 325.90 | 319.87 | 7,197,511 |
| 03 Mar 2020 | 320.40 | 335.80 | 319.10 | 322.50 | 316.54 | 8,215,940 |
| 02 Mar 2020 | 315.30 | 324.83 | 308.40 | 316.30 | 310.45 | 10,737,333 |
| 28 Feb 2020 | 322.60 | 324.90 | 310.10 | 314.20 | 308.39 | 12,249,509 |
| 27 Feb 2020 | 341.00 | 342.00 | 327.10 | 335.40 | 329.20 | 7,535,386 |
| 26 Feb 2020 | 338.00 | 348.40 | 330.20 | 346.60 | 340.19 | 6,257,861 |
| 25 Feb 2020 | 348.90 | 351.70 | 338.80 | 339.40 | 333.12 | 5,003,495 |
| 24 Feb 2020 | 348.20 | 349.90 | 340.90 | 348.60 | 342.15 | 5,043,503 |
| 21 Feb 2020 | 354.60 | 361.50 | 354.60 | 356.00 | 349.42 | 3,647,721 |
| 20 Feb 2020 | 352.30 | 364.20 | 351.70 | 362.70 | 355.99 | 5,019,031 |
| 19 Feb 2020 | 354.80 | 355.10 | 350.20 | 350.90 | 344.41 | 6,142,754 |
| 18 Feb 2020 | 357.40 | 358.30 | 349.20 | 349.20 | 342.74 | 11,285,576 |
| 17 Feb 2020 | 362.30 | 365.00 | 358.00 | 358.60 | 351.97 | 4,512,893 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.