UK Markets closed

DS Smith Plc (SMDS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
258.40+1.30 (+0.51%)
At close: 04:36PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022257.20260.90254.10258.40258.403,231,663
23 Sept 2022263.50264.50253.40257.10257.104,804,463
22 Sept 2022260.10265.90260.00263.40263.403,742,101
21 Sept 2022257.60263.80256.62263.70263.7011,974,404
20 Sept 2022266.20270.02259.20261.10261.105,962,911
16 Sept 2022271.10273.00265.50265.50265.5011,471,741
15 Sept 2022273.50276.70272.20274.60274.603,955,708
14 Sept 2022277.80278.77269.70272.00272.003,435,981
13 Sept 2022287.20289.20280.00280.00280.003,415,895
12 Sept 2022282.62288.40282.10288.30288.303,694,369
09 Sept 2022275.50280.70275.50279.20279.202,182,950
08 Sept 2022276.80279.46270.70274.40274.403,803,147
07 Sept 2022274.00276.20267.90275.10275.106,510,819
06 Sept 2022267.20273.10265.20272.00272.005,837,770
05 Sept 2022264.70265.90259.50263.00263.003,851,474
02 Sept 2022262.40271.60259.20271.10271.103,513,104
01 Sept 2022265.00266.30259.50260.40260.405,955,070
31 Aug 2022270.00270.59264.96267.70267.705,887,295
30 Aug 2022260.00269.90259.50268.10268.107,982,163
26 Aug 2022268.10269.60258.20260.70260.704,080,094
25 Aug 2022272.40272.50265.99266.80266.803,081,194
24 Aug 2022276.00276.00267.63270.30270.303,414,215
23 Aug 2022272.70275.80270.10270.90270.905,787,039
22 Aug 2022281.10282.40270.90274.00274.005,142,314
19 Aug 2022284.60286.30281.80282.00282.004,070,499
18 Aug 2022285.90289.00283.50286.70286.702,212,223
17 Aug 2022296.20296.20284.40284.60284.603,106,155
16 Aug 2022293.60294.60289.10293.80293.803,143,302
15 Aug 2022297.40297.40290.10292.20292.203,185,229
12 Aug 2022293.40296.00289.30294.80294.807,370,551
11 Aug 2022301.20301.20290.10293.30293.305,340,775
10 Aug 2022285.80299.40283.20298.90298.904,997,511
09 Aug 2022289.30290.70284.30286.50286.502,153,387
08 Aug 2022282.40291.40282.40290.20290.202,892,612
05 Aug 2022289.80292.40281.30281.30281.302,185,511
04 Aug 2022290.60291.10286.80290.60290.604,242,480
03 Aug 2022287.90290.60284.20290.60290.602,766,882
02 Aug 2022285.90289.30283.40288.30288.303,535,340
01 Aug 2022291.20293.00288.30288.30288.302,537,551
29 Jul 2022289.80293.50288.55291.20291.204,118,285
28 Jul 2022280.00288.20280.00288.20288.204,282,418
27 Jul 2022267.90279.20267.90276.90276.9011,908,833
26 Jul 2022271.50272.28266.10266.20266.203,607,570
25 Jul 2022267.10274.90263.70272.90272.905,211,341
22 Jul 2022285.50285.80270.00270.00270.007,041,735
21 Jul 2022283.60286.80281.40284.70284.707,211,803
20 Jul 2022296.50297.29283.30283.60283.606,695,735
19 Jul 2022285.70294.90282.80294.90294.902,866,392
18 Jul 2022286.20290.42284.98287.90287.903,159,496
15 Jul 2022274.20283.10272.80283.00283.007,390,385
14 Jul 2022277.10280.00271.70273.00273.005,389,983
13 Jul 2022282.90285.00274.90277.10277.105,173,301
12 Jul 2022280.30287.90278.70287.50287.504,599,841
11 Jul 2022280.20282.50277.30281.70281.703,333,602
08 Jul 2022279.50285.60275.40285.00285.005,122,263
07 Jul 2022282.20283.75277.50279.90279.9012,025,411
06 Jul 2022276.60281.20275.20277.30277.304,689,845
05 Jul 2022279.30280.03265.40270.50270.506,833,536
04 Jul 2022276.80280.40276.70277.60277.605,057,234
01 Jul 2022274.50281.20271.50273.80273.808,276,439
30 Jun 2022286.80287.73274.10277.30277.307,405,858
29 Jun 2022291.00294.11290.10292.40292.402,804,250
28 Jun 2022295.00298.30293.30296.40296.408,914,452
27 Jun 2022291.90296.00290.90293.40293.403,880,021
24 Jun 2022284.70290.60283.60290.60290.606,389,017
23 Jun 2022285.60289.10279.88282.30282.305,579,018
22 Jun 2022291.10292.60282.40287.20287.206,981,341
21 Jun 2022287.50294.60283.40292.80292.8012,396,945
20 Jun 2022280.80284.50278.50282.30282.309,290,674
17 Jun 2022278.80283.60277.40281.70281.707,285,724
16 Jun 2022290.20292.60278.50278.50278.5010,306,486
15 Jun 2022289.90296.10288.60292.60292.605,314,741
14 Jun 2022290.80291.90281.00285.90285.905,273,436
13 Jun 2022285.20290.90284.00287.40287.4011,051,471
10 Jun 2022297.90298.50289.60289.70289.704,124,263
09 Jun 2022299.40302.50296.77298.50298.504,503,184
08 Jun 2022307.70307.70298.90301.70301.703,435,903
07 Jun 2022308.30310.06302.60306.40306.403,667,266
06 Jun 2022308.20312.60307.80308.90308.902,792,966
01 Jun 2022309.60310.30302.30303.20303.204,741,747
31 May 2022311.60312.70306.40306.40306.404,549,073
30 May 2022311.90315.00309.20312.30312.302,434,081
27 May 2022305.60310.70304.10309.10309.102,916,071
26 May 2022302.90307.10301.40304.50304.502,362,971
25 May 2022301.90302.80297.40300.20300.203,067,877
24 May 2022301.40304.30298.60299.30299.302,137,739
23 May 2022301.70302.90296.30302.50302.505,360,452
20 May 2022295.10304.30293.80298.30298.306,974,732
19 May 2022296.10298.69288.30293.10293.107,457,798
18 May 2022313.70313.70297.73298.70298.709,461,743
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...