SMDS.L - DS Smith Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Oct 2019346.60351.30342.80351.30351.303,913,863
22 Oct 2019350.00350.40344.30349.40349.403,836,319
21 Oct 2019338.60350.20337.19347.50347.502,944,172
18 Oct 2019335.00341.00329.50338.80338.805,021,978
17 Oct 2019354.30354.90334.20334.20334.209,713,847
16 Oct 2019350.90353.90348.10351.70351.703,079,459
15 Oct 2019349.50354.00345.60349.20349.203,059,400
14 Oct 2019347.70348.30338.70346.60346.602,932,685
11 Oct 2019340.00348.20338.80345.00345.005,677,988
10 Oct 2019334.00341.95319.69341.20341.2011,265,278
09 Oct 2019341.90343.90336.09337.40337.404,053,229
08 Oct 2019342.60343.40338.40341.20341.203,615,999
07 Oct 2019335.50341.71329.90341.00341.003,113,252
04 Oct 2019327.30335.00324.60335.00335.003,895,867
03 Oct 2019336.30336.30319.80325.20325.206,495,629
03 Oct 201911 Dividend
02 Oct 2019353.90354.10343.10344.90333.906,113,800
01 Oct 2019362.20364.50356.20356.50345.1319,576,353
30 Sep 2019356.70362.20355.00360.40348.918,795,766
27 Sep 2019346.70358.30346.70354.10342.816,486,310
26 Sep 2019345.30349.70340.89345.10334.094,974,513
25 Sep 2019344.30344.30334.00343.70332.746,465,808
24 Sep 2019342.00346.30339.10345.20334.197,717,778
23 Sep 2019347.90347.90335.50341.90331.007,528,320
20 Sep 2019354.10357.30345.00345.10334.097,601,821
19 Sep 2019358.20362.70354.30358.70347.263,186,976
18 Sep 2019358.00359.60354.50357.30345.902,703,469
17 Sep 2019365.00368.30355.80358.50347.075,594,238
16 Sep 2019363.50371.40361.30367.70355.975,802,623
13 Sep 2019357.80370.54350.01367.85356.125,185,531
12 Sep 2019364.00365.80356.00360.20348.714,791,133
11 Sep 2019356.00364.30354.38360.40348.916,196,206
10 Sep 2019347.00354.80345.70354.10342.8110,594,401
09 Sep 2019351.90355.00343.10348.90337.773,799,933
06 Sep 2019346.90350.90344.59348.70337.588,650,820
05 Sep 2019342.20347.65341.00345.30334.295,264,970
04 Sep 2019333.10341.40330.50339.70328.873,503,668
03 Sep 2019338.90342.30322.40329.70319.188,934,073
02 Sep 2019338.10342.10335.83341.60330.715,481,456
30 Aug 2019331.80340.40331.52340.00329.166,988,813
29 Aug 2019326.20333.30326.20331.70321.125,038,995
28 Aug 2019333.00333.00323.40327.30316.863,199,482
27 Aug 2019325.10335.60323.10331.70321.123,221,129
23 Aug 2019332.50336.00324.20324.20313.862,768,712
22 Aug 2019329.90334.40325.70330.40319.863,235,718
21 Aug 2019324.60334.40324.40332.60321.993,852,080
20 Aug 2019325.40328.20322.20322.20311.923,712,742
19 Aug 2019316.10325.70316.10324.80314.445,557,410
16 Aug 2019309.60313.90306.30313.80303.7912,359,344
15 Aug 2019321.00323.66306.30307.90298.085,374,917
14 Aug 2019334.20334.20318.60320.80310.574,611,954
13 Aug 2019327.00336.40322.90333.00322.384,104,915
12 Aug 2019334.50335.97326.40328.40317.932,735,338
09 Aug 2019332.70333.00329.40332.00321.413,394,178
08 Aug 2019324.80333.50321.70333.30322.674,942,350
07 Aug 2019323.00323.00315.70320.30310.087,410,182
06 Aug 2019322.00326.60318.40320.20309.995,451,442
05 Aug 2019333.30334.44319.87320.90310.679,482,124
02 Aug 2019340.60342.50328.20338.20327.417,971,458
01 Aug 2019356.80356.90341.60347.30336.228,339,025
31 Jul 2019363.90369.80356.40356.70345.3211,512,587
30 Jul 2019369.00370.00363.80365.60353.945,489,595
29 Jul 2019374.00375.30365.64369.20357.425,388,606
26 Jul 2019374.50377.80371.80375.50363.527,454,797
25 Jul 2019373.80377.90370.40375.00363.0413,684,892
24 Jul 2019382.00384.80377.10383.60371.372,943,762
23 Jul 2019369.50383.50369.10379.60367.497,608,473
22 Jul 2019358.10372.20354.50367.00355.304,180,032
19 Jul 2019360.00366.70355.10357.20345.814,286,188
18 Jul 2019365.10368.00362.30363.40351.812,940,122
17 Jul 2019369.20372.70363.70365.20353.553,400,387
16 Jul 2019368.90370.60365.00370.50358.683,618,040
15 Jul 2019366.40370.00362.70367.70355.974,920,673
12 Jul 2019354.70367.00354.70367.00355.307,975,971
11 Jul 2019348.50356.80346.80355.50344.167,191,389
10 Jul 2019350.00355.20347.40348.60337.483,392,299
09 Jul 2019359.30359.40350.90350.90339.715,229,237
08 Jul 2019362.80366.60358.30360.30348.8110,437,645
05 Jul 2019368.00368.00362.00364.40352.783,264,980
04 Jul 2019369.40370.40363.30367.40355.686,467,080
03 Jul 2019369.00370.80366.80368.50356.757,609,886
02 Jul 2019370.00371.40361.00367.80356.078,615,108
01 Jul 2019368.20376.30365.00365.00353.366,615,403
28 Jun 2019359.20364.40358.00362.50350.946,528,621
27 Jun 2019359.30365.60355.90358.20346.787,632,090
26 Jun 2019356.00359.40353.00358.20346.7812,456,159
25 Jun 2019346.50357.90345.80356.20344.844,112,122
24 Jun 2019355.10357.30344.50345.80334.773,981,367
21 Jun 2019352.00358.50350.50353.40342.1310,409,968
20 Jun 2019350.80360.30349.70351.40340.199,909,375
19 Jun 2019346.50362.10344.40354.10342.818,137,181
18 Jun 2019333.50345.40328.80345.20334.197,750,987
17 Jun 2019348.00348.00331.80332.20321.6112,371,012
14 Jun 2019360.00360.00349.30350.10338.9311,864,459
13 Jun 2019347.00370.50331.70360.80349.2919,268,565
12 Jun 2019343.40345.40339.80343.20332.254,549,951
11 Jun 2019332.80343.90332.80343.90332.937,121,214
10 Jun 2019330.90333.00328.70332.50321.903,111,053
07 Jun 2019324.70330.50324.70328.80318.313,489,246
06 Jun 2019327.50329.00318.70323.10312.804,492,408
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more