SMDS.L - DS Smith Plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Oct 2019 | 346.60 | 351.30 | 342.80 | 351.30 | 351.30 | 3,913,863 |
| 22 Oct 2019 | 350.00 | 350.40 | 344.30 | 349.40 | 349.40 | 3,836,319 |
| 21 Oct 2019 | 338.60 | 350.20 | 337.19 | 347.50 | 347.50 | 2,944,172 |
| 18 Oct 2019 | 335.00 | 341.00 | 329.50 | 338.80 | 338.80 | 5,021,978 |
| 17 Oct 2019 | 354.30 | 354.90 | 334.20 | 334.20 | 334.20 | 9,713,847 |
| 16 Oct 2019 | 350.90 | 353.90 | 348.10 | 351.70 | 351.70 | 3,079,459 |
| 15 Oct 2019 | 349.50 | 354.00 | 345.60 | 349.20 | 349.20 | 3,059,400 |
| 14 Oct 2019 | 347.70 | 348.30 | 338.70 | 346.60 | 346.60 | 2,932,685 |
| 11 Oct 2019 | 340.00 | 348.20 | 338.80 | 345.00 | 345.00 | 5,677,988 |
| 10 Oct 2019 | 334.00 | 341.95 | 319.69 | 341.20 | 341.20 | 11,265,278 |
| 09 Oct 2019 | 341.90 | 343.90 | 336.09 | 337.40 | 337.40 | 4,053,229 |
| 08 Oct 2019 | 342.60 | 343.40 | 338.40 | 341.20 | 341.20 | 3,615,999 |
| 07 Oct 2019 | 335.50 | 341.71 | 329.90 | 341.00 | 341.00 | 3,113,252 |
| 04 Oct 2019 | 327.30 | 335.00 | 324.60 | 335.00 | 335.00 | 3,895,867 |
| 03 Oct 2019 | 336.30 | 336.30 | 319.80 | 325.20 | 325.20 | 6,495,629 |
| 03 Oct 2019 | 11 Dividend | |||||
| 02 Oct 2019 | 353.90 | 354.10 | 343.10 | 344.90 | 333.90 | 6,113,800 |
| 01 Oct 2019 | 362.20 | 364.50 | 356.20 | 356.50 | 345.13 | 19,576,353 |
| 30 Sep 2019 | 356.70 | 362.20 | 355.00 | 360.40 | 348.91 | 8,795,766 |
| 27 Sep 2019 | 346.70 | 358.30 | 346.70 | 354.10 | 342.81 | 6,486,310 |
| 26 Sep 2019 | 345.30 | 349.70 | 340.89 | 345.10 | 334.09 | 4,974,513 |
| 25 Sep 2019 | 344.30 | 344.30 | 334.00 | 343.70 | 332.74 | 6,465,808 |
| 24 Sep 2019 | 342.00 | 346.30 | 339.10 | 345.20 | 334.19 | 7,717,778 |
| 23 Sep 2019 | 347.90 | 347.90 | 335.50 | 341.90 | 331.00 | 7,528,320 |
| 20 Sep 2019 | 354.10 | 357.30 | 345.00 | 345.10 | 334.09 | 7,601,821 |
| 19 Sep 2019 | 358.20 | 362.70 | 354.30 | 358.70 | 347.26 | 3,186,976 |
| 18 Sep 2019 | 358.00 | 359.60 | 354.50 | 357.30 | 345.90 | 2,703,469 |
| 17 Sep 2019 | 365.00 | 368.30 | 355.80 | 358.50 | 347.07 | 5,594,238 |
| 16 Sep 2019 | 363.50 | 371.40 | 361.30 | 367.70 | 355.97 | 5,802,623 |
| 13 Sep 2019 | 357.80 | 370.54 | 350.01 | 367.85 | 356.12 | 5,185,531 |
| 12 Sep 2019 | 364.00 | 365.80 | 356.00 | 360.20 | 348.71 | 4,791,133 |
| 11 Sep 2019 | 356.00 | 364.30 | 354.38 | 360.40 | 348.91 | 6,196,206 |
| 10 Sep 2019 | 347.00 | 354.80 | 345.70 | 354.10 | 342.81 | 10,594,401 |
| 09 Sep 2019 | 351.90 | 355.00 | 343.10 | 348.90 | 337.77 | 3,799,933 |
| 06 Sep 2019 | 346.90 | 350.90 | 344.59 | 348.70 | 337.58 | 8,650,820 |
| 05 Sep 2019 | 342.20 | 347.65 | 341.00 | 345.30 | 334.29 | 5,264,970 |
| 04 Sep 2019 | 333.10 | 341.40 | 330.50 | 339.70 | 328.87 | 3,503,668 |
| 03 Sep 2019 | 338.90 | 342.30 | 322.40 | 329.70 | 319.18 | 8,934,073 |
| 02 Sep 2019 | 338.10 | 342.10 | 335.83 | 341.60 | 330.71 | 5,481,456 |
| 30 Aug 2019 | 331.80 | 340.40 | 331.52 | 340.00 | 329.16 | 6,988,813 |
| 29 Aug 2019 | 326.20 | 333.30 | 326.20 | 331.70 | 321.12 | 5,038,995 |
| 28 Aug 2019 | 333.00 | 333.00 | 323.40 | 327.30 | 316.86 | 3,199,482 |
| 27 Aug 2019 | 325.10 | 335.60 | 323.10 | 331.70 | 321.12 | 3,221,129 |
| 23 Aug 2019 | 332.50 | 336.00 | 324.20 | 324.20 | 313.86 | 2,768,712 |
| 22 Aug 2019 | 329.90 | 334.40 | 325.70 | 330.40 | 319.86 | 3,235,718 |
| 21 Aug 2019 | 324.60 | 334.40 | 324.40 | 332.60 | 321.99 | 3,852,080 |
| 20 Aug 2019 | 325.40 | 328.20 | 322.20 | 322.20 | 311.92 | 3,712,742 |
| 19 Aug 2019 | 316.10 | 325.70 | 316.10 | 324.80 | 314.44 | 5,557,410 |
| 16 Aug 2019 | 309.60 | 313.90 | 306.30 | 313.80 | 303.79 | 12,359,344 |
| 15 Aug 2019 | 321.00 | 323.66 | 306.30 | 307.90 | 298.08 | 5,374,917 |
| 14 Aug 2019 | 334.20 | 334.20 | 318.60 | 320.80 | 310.57 | 4,611,954 |
| 13 Aug 2019 | 327.00 | 336.40 | 322.90 | 333.00 | 322.38 | 4,104,915 |
| 12 Aug 2019 | 334.50 | 335.97 | 326.40 | 328.40 | 317.93 | 2,735,338 |
| 09 Aug 2019 | 332.70 | 333.00 | 329.40 | 332.00 | 321.41 | 3,394,178 |
| 08 Aug 2019 | 324.80 | 333.50 | 321.70 | 333.30 | 322.67 | 4,942,350 |
| 07 Aug 2019 | 323.00 | 323.00 | 315.70 | 320.30 | 310.08 | 7,410,182 |
| 06 Aug 2019 | 322.00 | 326.60 | 318.40 | 320.20 | 309.99 | 5,451,442 |
| 05 Aug 2019 | 333.30 | 334.44 | 319.87 | 320.90 | 310.67 | 9,482,124 |
| 02 Aug 2019 | 340.60 | 342.50 | 328.20 | 338.20 | 327.41 | 7,971,458 |
| 01 Aug 2019 | 356.80 | 356.90 | 341.60 | 347.30 | 336.22 | 8,339,025 |
| 31 Jul 2019 | 363.90 | 369.80 | 356.40 | 356.70 | 345.32 | 11,512,587 |
| 30 Jul 2019 | 369.00 | 370.00 | 363.80 | 365.60 | 353.94 | 5,489,595 |
| 29 Jul 2019 | 374.00 | 375.30 | 365.64 | 369.20 | 357.42 | 5,388,606 |
| 26 Jul 2019 | 374.50 | 377.80 | 371.80 | 375.50 | 363.52 | 7,454,797 |
| 25 Jul 2019 | 373.80 | 377.90 | 370.40 | 375.00 | 363.04 | 13,684,892 |
| 24 Jul 2019 | 382.00 | 384.80 | 377.10 | 383.60 | 371.37 | 2,943,762 |
| 23 Jul 2019 | 369.50 | 383.50 | 369.10 | 379.60 | 367.49 | 7,608,473 |
| 22 Jul 2019 | 358.10 | 372.20 | 354.50 | 367.00 | 355.30 | 4,180,032 |
| 19 Jul 2019 | 360.00 | 366.70 | 355.10 | 357.20 | 345.81 | 4,286,188 |
| 18 Jul 2019 | 365.10 | 368.00 | 362.30 | 363.40 | 351.81 | 2,940,122 |
| 17 Jul 2019 | 369.20 | 372.70 | 363.70 | 365.20 | 353.55 | 3,400,387 |
| 16 Jul 2019 | 368.90 | 370.60 | 365.00 | 370.50 | 358.68 | 3,618,040 |
| 15 Jul 2019 | 366.40 | 370.00 | 362.70 | 367.70 | 355.97 | 4,920,673 |
| 12 Jul 2019 | 354.70 | 367.00 | 354.70 | 367.00 | 355.30 | 7,975,971 |
| 11 Jul 2019 | 348.50 | 356.80 | 346.80 | 355.50 | 344.16 | 7,191,389 |
| 10 Jul 2019 | 350.00 | 355.20 | 347.40 | 348.60 | 337.48 | 3,392,299 |
| 09 Jul 2019 | 359.30 | 359.40 | 350.90 | 350.90 | 339.71 | 5,229,237 |
| 08 Jul 2019 | 362.80 | 366.60 | 358.30 | 360.30 | 348.81 | 10,437,645 |
| 05 Jul 2019 | 368.00 | 368.00 | 362.00 | 364.40 | 352.78 | 3,264,980 |
| 04 Jul 2019 | 369.40 | 370.40 | 363.30 | 367.40 | 355.68 | 6,467,080 |
| 03 Jul 2019 | 369.00 | 370.80 | 366.80 | 368.50 | 356.75 | 7,609,886 |
| 02 Jul 2019 | 370.00 | 371.40 | 361.00 | 367.80 | 356.07 | 8,615,108 |
| 01 Jul 2019 | 368.20 | 376.30 | 365.00 | 365.00 | 353.36 | 6,615,403 |
| 28 Jun 2019 | 359.20 | 364.40 | 358.00 | 362.50 | 350.94 | 6,528,621 |
| 27 Jun 2019 | 359.30 | 365.60 | 355.90 | 358.20 | 346.78 | 7,632,090 |
| 26 Jun 2019 | 356.00 | 359.40 | 353.00 | 358.20 | 346.78 | 12,456,159 |
| 25 Jun 2019 | 346.50 | 357.90 | 345.80 | 356.20 | 344.84 | 4,112,122 |
| 24 Jun 2019 | 355.10 | 357.30 | 344.50 | 345.80 | 334.77 | 3,981,367 |
| 21 Jun 2019 | 352.00 | 358.50 | 350.50 | 353.40 | 342.13 | 10,409,968 |
| 20 Jun 2019 | 350.80 | 360.30 | 349.70 | 351.40 | 340.19 | 9,909,375 |
| 19 Jun 2019 | 346.50 | 362.10 | 344.40 | 354.10 | 342.81 | 8,137,181 |
| 18 Jun 2019 | 333.50 | 345.40 | 328.80 | 345.20 | 334.19 | 7,750,987 |
| 17 Jun 2019 | 348.00 | 348.00 | 331.80 | 332.20 | 321.61 | 12,371,012 |
| 14 Jun 2019 | 360.00 | 360.00 | 349.30 | 350.10 | 338.93 | 11,864,459 |
| 13 Jun 2019 | 347.00 | 370.50 | 331.70 | 360.80 | 349.29 | 19,268,565 |
| 12 Jun 2019 | 343.40 | 345.40 | 339.80 | 343.20 | 332.25 | 4,549,951 |
| 11 Jun 2019 | 332.80 | 343.90 | 332.80 | 343.90 | 332.93 | 7,121,214 |
| 10 Jun 2019 | 330.90 | 333.00 | 328.70 | 332.50 | 321.90 | 3,111,053 |
| 07 Jun 2019 | 324.70 | 330.50 | 324.70 | 328.80 | 318.31 | 3,489,246 |
| 06 Jun 2019 | 327.50 | 329.00 | 318.70 | 323.10 | 312.80 | 4,492,408 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...