DS Smith Plc (SMDS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
441.70+8.70 (+2.01%)
As of 4:36PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2021 | 435.60 | 436.10 | 420.60 | 424.10 | 424.10 | 3,372,659 |
| 24 Sept 2021 | 438.00 | 438.00 | 431.10 | 432.90 | 432.90 | 2,413,968 |
| 23 Sept 2021 | 442.40 | 446.83 | 438.60 | 440.00 | 440.00 | 2,225,188 |
| 22 Sept 2021 | 435.70 | 441.70 | 434.85 | 441.70 | 441.70 | 2,265,368 |
| 21 Sept 2021 | 431.90 | 436.10 | 428.95 | 433.00 | 433.00 | 2,761,529 |
| 20 Sept 2021 | 445.50 | 448.40 | 427.50 | 430.50 | 430.50 | 7,788,828 |
| 17 Sept 2021 | 458.30 | 461.40 | 449.60 | 453.90 | 453.90 | 8,704,293 |
| 16 Sept 2021 | 458.50 | 459.50 | 455.00 | 458.70 | 458.70 | 5,469,148 |
| 15 Sept 2021 | 456.10 | 459.50 | 454.49 | 456.40 | 456.40 | 2,305,474 |
| 14 Sept 2021 | 457.30 | 460.20 | 453.60 | 456.80 | 456.80 | 1,405,169 |
| 13 Sept 2021 | 461.00 | 464.10 | 456.20 | 457.20 | 457.20 | 2,647,265 |
| 10 Sept 2021 | 455.30 | 462.90 | 452.20 | 461.30 | 461.30 | 3,846,450 |
| 09 Sept 2021 | 448.70 | 455.70 | 447.40 | 454.80 | 454.80 | 9,921,937 |
| 08 Sept 2021 | 459.10 | 462.80 | 448.00 | 452.20 | 452.20 | 2,633,635 |
| 07 Sept 2021 | 454.00 | 465.97 | 429.20 | 462.30 | 462.30 | 9,292,622 |
| 06 Sept 2021 | 446.70 | 453.70 | 443.60 | 449.70 | 449.70 | 3,242,751 |
| 03 Sept 2021 | 450.00 | 452.50 | 446.70 | 446.70 | 446.70 | 8,362,599 |
| 02 Sept 2021 | 442.10 | 450.40 | 441.40 | 448.70 | 448.70 | 1,643,647 |
| 01 Sept 2021 | 446.20 | 448.10 | 443.00 | 445.30 | 445.30 | 2,473,345 |
| 31 Aug 2021 | 443.30 | 447.30 | 441.10 | 442.40 | 442.40 | 5,040,942 |
| 27 Aug 2021 | 438.60 | 441.00 | 436.90 | 440.70 | 440.70 | 4,209,094 |
| 26 Aug 2021 | 437.80 | 441.55 | 432.60 | 439.40 | 439.40 | 4,028,347 |
| 25 Aug 2021 | 441.70 | 444.80 | 436.60 | 441.30 | 441.30 | 3,570,626 |
| 24 Aug 2021 | 444.50 | 446.60 | 440.10 | 441.50 | 441.50 | 2,963,334 |
| 23 Aug 2021 | 445.30 | 447.90 | 437.30 | 442.20 | 442.20 | 3,103,538 |
| 20 Aug 2021 | 442.70 | 444.80 | 436.00 | 439.70 | 439.70 | 2,597,870 |
| 19 Aug 2021 | 438.40 | 442.80 | 434.50 | 442.70 | 442.70 | 1,819,302 |
| 18 Aug 2021 | 440.60 | 444.60 | 439.30 | 443.20 | 443.20 | 6,712,669 |
| 17 Aug 2021 | 434.00 | 441.00 | 433.20 | 439.40 | 439.40 | 1,735,902 |
| 16 Aug 2021 | 431.70 | 436.90 | 431.20 | 436.50 | 436.50 | 905,695 |
| 13 Aug 2021 | 438.70 | 441.20 | 432.90 | 436.70 | 436.70 | 1,114,706 |
| 12 Aug 2021 | 442.50 | 443.70 | 438.80 | 438.80 | 438.80 | 1,152,058 |
| 11 Aug 2021 | 439.70 | 442.50 | 435.40 | 442.50 | 442.50 | 2,227,370 |
| 10 Aug 2021 | 425.30 | 433.90 | 424.60 | 433.90 | 433.90 | 4,845,308 |
| 09 Aug 2021 | 428.40 | 429.70 | 420.00 | 425.20 | 425.20 | 2,381,530 |
| 06 Aug 2021 | 429.20 | 429.20 | 422.30 | 424.10 | 424.10 | 2,223,538 |
| 05 Aug 2021 | 425.10 | 431.60 | 425.00 | 428.30 | 428.30 | 5,566,117 |
| 04 Aug 2021 | 431.60 | 434.20 | 426.10 | 426.10 | 426.10 | 3,210,094 |
| 03 Aug 2021 | 426.50 | 431.10 | 423.70 | 429.80 | 429.80 | 2,599,397 |
| 02 Aug 2021 | 426.60 | 428.10 | 424.40 | 426.10 | 426.10 | 2,914,029 |
| 30 Jul 2021 | 423.00 | 424.40 | 416.10 | 423.00 | 423.00 | 2,134,424 |
| 29 Jul 2021 | 429.30 | 433.10 | 425.80 | 426.20 | 426.20 | 1,788,199 |
| 28 Jul 2021 | 426.30 | 430.15 | 423.90 | 428.50 | 428.50 | 2,126,434 |
| 27 Jul 2021 | 420.90 | 428.70 | 418.30 | 426.90 | 426.90 | 2,904,801 |
| 26 Jul 2021 | 421.20 | 424.04 | 419.70 | 421.10 | 421.10 | 1,265,334 |
| 23 Jul 2021 | 422.40 | 426.00 | 419.50 | 422.30 | 422.30 | 1,711,504 |
| 22 Jul 2021 | 419.90 | 424.20 | 417.40 | 419.80 | 419.80 | 1,699,841 |
| 21 Jul 2021 | 415.00 | 419.30 | 412.90 | 418.00 | 418.00 | 2,046,749 |
| 20 Jul 2021 | 411.60 | 416.90 | 410.10 | 411.30 | 411.30 | 4,570,099 |
| 19 Jul 2021 | 407.90 | 410.10 | 403.40 | 408.30 | 408.30 | 5,525,789 |
| 16 Jul 2021 | 416.40 | 417.10 | 409.20 | 413.90 | 413.90 | 2,610,690 |
| 15 Jul 2021 | 417.50 | 419.10 | 414.10 | 415.10 | 415.10 | 2,455,967 |
| 14 Jul 2021 | 420.90 | 422.50 | 417.50 | 417.80 | 417.80 | 6,237,668 |
| 13 Jul 2021 | 4.20 | 4.26 | 4.19 | 4.23 | 4.23 | 3,100,340 |
| 12 Jul 2021 | 426.40 | 427.20 | 417.30 | 421.30 | 421.30 | 2,880,326 |
| 09 Jul 2021 | 425.80 | 429.00 | 424.60 | 427.20 | 427.20 | 4,862,921 |
| 08 Jul 2021 | 434.50 | 436.50 | 419.60 | 422.50 | 422.50 | 2,989,001 |
| 07 Jul 2021 | 431.70 | 438.20 | 430.90 | 438.20 | 438.20 | 2,105,799 |
| 06 Jul 2021 | 433.10 | 434.60 | 427.30 | 429.40 | 429.40 | 2,003,239 |
| 05 Jul 2021 | 427.10 | 434.00 | 425.56 | 434.00 | 434.00 | 1,643,070 |
| 02 Jul 2021 | 426.20 | 433.30 | 425.00 | 427.30 | 427.30 | 2,570,675 |
| 01 Jul 2021 | 420.60 | 428.50 | 419.20 | 425.20 | 425.20 | 2,587,235 |
| 30 Jun 2021 | 422.10 | 423.55 | 416.10 | 417.90 | 417.90 | 3,531,018 |
| 29 Jun 2021 | 416.00 | 421.60 | 411.70 | 421.60 | 421.60 | 3,115,437 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 420.20 | 432.40 | 415.60 | 432.40 | 432.40 | 5,605,534 |
| 18 Jun 2021 | 434.70 | 437.50 | 420.80 | 421.40 | 421.40 | 5,315,929 |
| 17 Jun 2021 | 436.80 | 439.30 | 433.60 | 434.10 | 434.10 | 1,895,378 |
| 16 Jun 2021 | 439.20 | 442.90 | 434.10 | 440.00 | 440.00 | 6,600,755 |
| 15 Jun 2021 | 449.40 | 449.40 | 436.50 | 438.80 | 438.80 | 3,443,143 |
| 14 Jun 2021 | 447.70 | 449.90 | 445.40 | 445.60 | 445.60 | 3,071,352 |
| 11 Jun 2021 | 437.00 | 446.90 | 436.41 | 445.30 | 445.30 | 3,515,761 |
| 10 Jun 2021 | 438.70 | 442.20 | 435.40 | 436.20 | 436.20 | 2,104,841 |
| 09 Jun 2021 | 436.10 | 439.50 | 432.60 | 435.60 | 435.60 | 2,564,863 |
| 08 Jun 2021 | 427.30 | 438.80 | 426.30 | 438.00 | 438.00 | 2,224,024 |
| 07 Jun 2021 | 425.20 | 429.80 | 424.30 | 426.50 | 426.50 | 3,859,071 |
| 04 Jun 2021 | 424.40 | 425.82 | 422.40 | 425.30 | 425.30 | 1,876,309 |
| 03 Jun 2021 | 432.20 | 432.50 | 421.80 | 424.30 | 424.30 | 2,769,876 |
| 02 Jun 2021 | 422.70 | 432.30 | 422.70 | 432.10 | 432.10 | 3,735,255 |
| 01 Jun 2021 | 417.40 | 425.60 | 417.40 | 423.90 | 423.90 | 3,570,647 |
| 28 May 2021 | 420.60 | 422.20 | 417.10 | 418.40 | 418.40 | 2,407,816 |
| 27 May 2021 | 423.70 | 425.80 | 416.30 | 418.70 | 418.70 | 5,078,153 |
| 26 May 2021 | 422.30 | 426.30 | 422.10 | 424.70 | 424.70 | 4,347,254 |
| 25 May 2021 | 421.50 | 427.60 | 418.80 | 424.50 | 424.50 | 1,681,026 |
| 24 May 2021 | 420.00 | 421.95 | 418.00 | 419.90 | 419.90 | 1,450,079 |
| 21 May 2021 | 421.80 | 422.30 | 415.20 | 419.60 | 419.60 | 2,158,874 |
| 20 May 2021 | 419.60 | 422.40 | 415.60 | 420.30 | 420.30 | 1,620,351 |
| 19 May 2021 | 421.30 | 422.00 | 412.20 | 416.40 | 416.40 | 2,312,267 |
| 18 May 2021 | 424.00 | 426.10 | 419.70 | 424.30 | 424.30 | 3,427,192 |
| 17 May 2021 | 423.00 | 424.54 | 417.62 | 419.80 | 419.80 | 1,757,721 |
| 14 May 2021 | 419.30 | 425.10 | 418.30 | 421.80 | 421.80 | 3,728,006 |
| 13 May 2021 | 410.00 | 416.50 | 405.60 | 415.40 | 415.40 | 1,386,981 |
| 12 May 2021 | 414.90 | 421.80 | 414.40 | 414.60 | 414.60 | 1,897,328 |
| 11 May 2021 | 422.40 | 424.90 | 413.70 | 416.90 | 416.90 | 2,455,789 |
| 10 May 2021 | 430.00 | 430.81 | 426.30 | 429.00 | 429.00 | 2,057,575 |
| 07 May 2021 | 430.40 | 431.50 | 423.44 | 428.90 | 428.90 | 2,512,089 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
