UK Markets open in 6 hrs 38 mins

DS Smith Plc (SMDS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
298.70-12.30 (-3.95%)
At close: 04:38PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 2022305.20314.13304.70311.00311.003,518,214
16 May 2022311.90312.42303.00304.80304.804,949,837
13 May 2022308.70315.00306.65314.60314.604,585,189
12 May 2022306.20310.50300.20304.90304.906,448,015
11 May 2022319.80319.80310.10313.90313.903,915,374
10 May 2022315.80321.20314.30316.30316.304,329,531
09 May 2022321.50324.50308.50310.80310.806,490,041
06 May 2022327.40327.40322.29323.80323.804,121,948
05 May 2022335.90338.60327.00328.50328.504,361,432
04 May 2022330.00331.00326.02329.40329.405,706,960
03 May 2022327.70335.70326.90329.60329.603,003,467
29 Apr 2022327.90338.70327.50330.90330.904,653,177
28 Apr 2022326.70330.00323.00325.60325.602,674,553
27 Apr 2022322.90326.50314.70323.70323.703,079,066
26 Apr 2022332.00333.40319.90319.90319.908,005,797
25 Apr 2022321.80331.85321.30327.20327.204,988,396
22 Apr 2022325.10330.29323.80326.70326.706,466,665
21 Apr 2022323.90331.80322.00328.80328.803,388,958
20 Apr 2022316.70324.20314.80322.80322.803,704,304
19 Apr 2022315.90319.10311.24315.30315.303,063,011
14 Apr 2022317.80321.30314.33315.80315.804,596,668
13 Apr 2022311.50318.50309.60317.10317.103,902,975
12 Apr 2022305.10313.20304.10313.00313.006,328,318
11 Apr 2022308.00313.10304.50308.30308.307,359,896
08 Apr 2022308.80309.60302.40308.20308.2010,688,179
07 Apr 2022308.00309.15301.10303.50303.508,923,121
06 Apr 2022320.10322.58308.60309.70309.704,206,686
05 Apr 2022319.00324.90316.90319.60319.602,554,140
04 Apr 2022320.20322.50318.10320.70320.703,008,111
01 Apr 2022323.70324.19320.00320.00320.005,817,962
31 Mar 2022330.10332.50321.30322.10322.104,200,892
30 Mar 2022340.20341.50326.80326.80326.803,660,177
29 Mar 2022327.30342.40324.80341.70341.704,550,998
28 Mar 2022322.50327.80320.00323.70323.702,835,412
25 Mar 2022324.50325.80320.00320.70320.702,964,597
24 Mar 2022327.10330.00321.80323.90323.902,654,420
23 Mar 2022338.80340.44327.40327.40327.403,055,646
22 Mar 2022334.60337.80330.90337.80337.802,572,633
21 Mar 2022339.00340.40328.70332.10332.105,114,664
18 Mar 2022337.30340.00328.80338.50338.507,476,233
17 Mar 2022336.80339.98331.50336.80336.8013,137,109
16 Mar 2022329.00336.42324.60335.10335.105,352,119
15 Mar 2022322.40324.20316.00318.60318.605,174,393
14 Mar 2022310.70325.30307.10325.20325.204,073,414
11 Mar 2022305.00318.60305.00307.00307.004,574,731
10 Mar 2022316.50321.90307.70309.10309.103,947,060
09 Mar 2022304.00320.20303.90316.30316.304,032,597
08 Mar 2022292.50302.70289.30295.70295.703,840,229
07 Mar 2022289.60303.10279.23299.60299.606,760,798
04 Mar 2022309.80313.30294.70297.60297.607,528,401
03 Mar 2022323.80325.70312.90312.90312.908,988,789
02 Mar 2022321.00325.00312.95322.30322.308,585,347
01 Mar 2022343.70345.80320.40320.40320.404,736,131
28 Feb 2022345.00348.80341.20344.60344.605,967,770
25 Feb 2022338.80353.83334.60353.70353.704,002,644
24 Feb 2022343.20352.80331.60331.60331.607,287,027
23 Feb 2022362.30367.50357.80357.80357.802,312,517
22 Feb 2022354.60365.40351.15361.10361.101,964,922
21 Feb 2022370.70372.17358.89363.10363.102,127,568
18 Feb 2022368.00370.66365.70367.60367.604,592,676
17 Feb 2022369.20371.70363.30366.40366.401,886,970
16 Feb 2022373.00377.90367.90369.70369.703,215,035
15 Feb 2022365.50373.60365.20373.60373.603,044,785
14 Feb 2022373.30374.40365.78366.00366.003,519,175
11 Feb 2022382.30384.50376.70379.10379.103,139,512
10 Feb 2022381.40387.70374.80386.20386.204,740,427
09 Feb 2022368.20379.30368.20377.00377.004,917,046
08 Feb 2022368.30371.50362.90365.10365.103,201,970
07 Feb 2022369.30372.50365.30368.00368.004,740,002
04 Feb 2022371.10374.18363.60365.80365.803,314,078
03 Feb 2022374.10375.60369.10369.40369.403,028,354
02 Feb 2022376.10383.10376.00376.00376.002,260,191
01 Feb 2022377.00381.70373.40375.70375.702,903,201
31 Jan 2022381.30381.30373.70376.00376.001,589,772
28 Jan 2022377.00381.80371.30372.60372.604,251,370
27 Jan 2022359.90380.00359.20377.20377.204,136,960
26 Jan 2022365.40372.60364.40365.80365.804,688,807
25 Jan 2022363.90367.92359.00362.10362.104,305,826
24 Jan 2022375.00377.02359.50360.00360.003,411,493
21 Jan 2022386.20388.23376.20377.50377.504,267,335
20 Jan 2022382.70391.90381.10390.60390.603,921,276
19 Jan 2022378.50386.40376.94382.20382.204,048,290
18 Jan 2022393.40393.56380.50380.50380.503,147,128
17 Jan 2022394.10395.97392.80395.50395.501,509,300
14 Jan 2022392.40395.90389.20393.30393.301,793,642
13 Jan 2022395.70400.90391.90396.10396.104,132,732
12 Jan 2022397.10397.10392.10394.10394.101,318,600
11 Jan 2022402.30403.10391.00394.30394.303,100,100
10 Jan 2022403.50404.34392.20397.90397.902,460,872
07 Jan 2022400.50403.50397.30401.80401.803,848,123
06 Jan 2022393.20402.40392.30397.80397.803,640,878
05 Jan 2022393.90397.90393.10397.90397.901,944,253
04 Jan 2022389.70397.56388.90393.50393.503,560,533
31 Dec 2021386.90387.60383.80383.80383.80989,915
30 Dec 2021388.50392.30388.00389.80389.80964,665
29 Dec 2021390.20391.80388.30388.60388.601,525,211
24 Dec 2021386.40387.00383.60385.20385.201,535,236
23 Dec 2021378.80385.20378.80383.40383.401,936,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...