SMDS.L - DS Smith Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2020277.90283.40277.50282.80282.806,858,047
07 Jul 2020284.00285.90277.70281.10281.109,436,634
06 Jul 2020285.70288.70274.30288.20288.2017,266,362
03 Jul 2020295.20306.10288.98291.40291.4018,108,601
02 Jul 2020285.00301.00277.80296.70296.7025,645,836
01 Jul 2020327.90331.40318.00318.70318.704,481,390
30 Jun 2020332.60334.40326.20328.20328.207,688,387
29 Jun 2020325.00332.00323.40331.00331.003,825,393
26 Jun 2020323.00332.60322.00326.30326.306,369,687
25 Jun 2020324.50325.20314.20319.90319.906,860,926
24 Jun 2020338.50340.00324.10324.10324.105,000,369
23 Jun 2020337.00345.10335.90341.90341.904,315,147
22 Jun 2020331.00339.50330.01333.50333.508,756,402
19 Jun 2020332.00335.60329.70333.00333.005,712,738
18 Jun 2020333.70338.22329.40330.10330.103,488,846
17 Jun 2020329.70338.80328.10334.80334.803,839,853
16 Jun 2020325.70333.90324.70330.90330.904,368,944
15 Jun 2020309.80322.20310.96321.70321.704,391,798
12 Jun 2020308.40326.50305.50320.00320.005,826,148
11 Jun 2020327.70330.90313.02314.00314.0012,335,350
10 Jun 2020338.80342.10334.30337.00337.005,178,912
09 Jun 2020348.30350.00336.00336.00336.004,668,798
08 Jun 2020354.00354.00345.60347.60347.604,076,437
05 Jun 2020350.40352.90345.50349.30349.305,135,901
04 Jun 2020352.40355.00344.90345.40345.404,584,507
03 Jun 2020344.00355.70340.40354.70354.706,241,664
02 Jun 2020342.30345.60338.60340.80340.805,842,280
01 Jun 2020340.90345.13335.30339.70339.703,550,144
29 May 2020340.50348.30246.00339.10339.106,943,522
28 May 2020351.60352.00339.20344.60344.606,390,646
27 May 2020341.00350.22339.90349.00349.007,669,053
26 May 2020335.90338.87330.77338.60338.606,652,973
22 May 2020317.60326.70314.66326.30326.303,963,158
21 May 2020317.90327.50317.90322.10322.105,485,957
20 May 2020317.40325.40316.10322.10322.106,959,562
19 May 2020322.50327.23313.40320.60320.609,010,003
18 May 2020298.70318.30298.70318.00318.003,938,026
15 May 2020294.20300.12290.00295.20295.204,329,665
14 May 2020298.90303.20281.80291.90291.907,569,349
13 May 2020310.10311.60301.80301.80301.803,877,894
12 May 2020314.00323.20275.00314.50314.506,877,470
11 May 2020317.60319.20312.80315.90315.904,941,234
07 May 2020311.10313.50302.40313.00313.005,021,977
06 May 2020301.30315.50300.60310.30310.306,791,174
05 May 2020301.00308.40295.07302.00302.004,857,904
04 May 2020301.40306.10297.80299.20299.203,348,095
01 May 2020306.20310.08301.40301.40301.402,275,095
30 Apr 2020325.80326.88311.90311.90311.905,455,949
29 Apr 2020311.20325.50307.00324.20324.205,421,427
28 Apr 2020296.30311.60295.60310.30310.304,832,102
27 Apr 2020292.20296.60287.80296.60296.605,207,887
24 Apr 2020289.00292.70284.40286.30286.306,401,828
23 Apr 2020291.00296.30288.40294.40294.405,655,235
22 Apr 2020284.00288.00280.00288.00288.004,989,666
21 Apr 2020276.40283.90276.40279.90279.904,809,142
20 Apr 2020290.30294.60278.60281.80281.804,313,743
17 Apr 2020293.00298.70285.50285.50285.5013,626,813
16 Apr 2020288.30290.82281.10282.30282.3015,028,184
15 Apr 2020300.00301.56286.10286.60286.606,414,887
14 Apr 2020314.00314.00296.10300.00300.007,064,668
09 Apr 2020294.80308.80293.20308.30308.308,521,725
09 Apr 20205.4 Dividend
08 Apr 2020288.80300.40282.20292.00286.608,272,788
07 Apr 2020281.30296.40277.04292.00286.609,097,147
06 Apr 2020260.40273.90255.40273.90268.836,318,879
03 Apr 2020259.60263.70247.40254.70249.9911,447,985
02 Apr 2020264.80271.56257.60261.50256.669,977,036
01 Apr 2020263.90271.69260.40264.80259.904,906,653
31 Mar 2020276.40292.10269.79275.40270.319,637,487
30 Mar 2020279.80292.10271.48274.90269.828,784,589
27 Mar 2020288.10292.10271.97278.00272.866,543,786
26 Mar 2020268.30297.10267.10296.40290.9210,570,122
25 Mar 2020271.10374.47262.40279.10273.9411,541,737
24 Mar 2020278.30281.10264.90271.90266.879,441,589
23 Mar 2020256.20278.00244.80268.70263.7320,483,785
20 Mar 2020296.00301.80274.50274.50269.4211,198,204
19 Mar 2020295.60303.50256.20280.00274.8211,141,786
18 Mar 2020283.50294.20267.90294.20288.769,778,571
17 Mar 2020285.10295.00257.90295.00289.5414,448,577
16 Mar 2020250.50274.60247.80272.90267.858,089,337
13 Mar 2020289.90291.50269.50275.90270.8010,435,682
12 Mar 2020284.70286.50265.10267.90262.959,377,762
11 Mar 2020307.40314.80301.00301.40295.836,935,073
10 Mar 2020310.00317.50302.00304.20298.577,361,616
09 Mar 2020295.50308.40290.64302.80297.208,984,901
06 Mar 2020320.00326.00313.10322.10316.145,706,080
05 Mar 2020325.70331.60319.90328.10322.037,775,642
04 Mar 2020327.10337.65324.00325.90319.877,197,511
03 Mar 2020320.40335.80319.10322.50316.548,215,940
02 Mar 2020315.30324.83308.40316.30310.4510,737,333
28 Feb 2020322.60324.90310.10314.20308.3912,249,509
27 Feb 2020341.00342.00327.10335.40329.207,535,386
26 Feb 2020338.00348.40330.20346.60340.196,257,861
25 Feb 2020348.90351.70338.80339.40333.125,003,495
24 Feb 2020348.20349.90340.90348.60342.155,043,503
21 Feb 2020354.60361.50354.60356.00349.423,647,721
20 Feb 2020352.30364.20351.70362.70355.995,019,031
19 Feb 2020354.80355.10350.20350.90344.416,142,754
18 Feb 2020357.40358.30349.20349.20342.7411,285,576
17 Feb 2020362.30365.00358.00358.60351.974,512,893
*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