UK Markets closed

DS Smith Plc (SMDS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
421.40-12.70 (-2.93%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021434.70437.50420.80421.40421.405,315,929
17 Jun 2021436.80439.30433.60434.10434.101,895,378
16 Jun 2021439.20442.90434.10440.00440.006,600,755
15 Jun 2021449.40449.40436.50438.80438.803,443,143
14 Jun 2021447.70449.90445.40445.60445.603,071,352
11 Jun 2021437.00446.90436.41445.30445.303,515,761
10 Jun 2021438.70442.20435.40436.20436.202,104,841
09 Jun 2021436.10439.50432.60435.60435.602,564,863
08 Jun 2021427.30438.80426.30438.00438.002,224,024
07 Jun 2021425.20429.80424.30426.50426.503,859,071
04 Jun 2021424.40425.82422.40425.30425.301,876,309
03 Jun 2021432.20432.50421.80424.30424.302,769,876
02 Jun 2021422.70432.30422.70432.10432.103,735,255
01 Jun 2021417.40425.60417.40423.90423.903,570,647
28 May 2021420.60422.20417.10418.40418.402,407,816
27 May 2021423.70425.80416.30418.70418.705,078,153
26 May 2021422.30426.30422.10424.70424.704,347,254
25 May 2021421.50427.60418.80424.50424.501,681,026
24 May 2021420.00421.95418.00419.90419.901,450,079
21 May 2021421.80422.30415.20419.60419.602,158,874
20 May 2021419.60422.40415.60420.30420.301,620,351
19 May 2021421.30422.00412.20416.40416.402,312,267
18 May 2021424.00426.10419.70424.30424.303,427,192
17 May 2021423.00424.54417.62419.80419.801,757,721
14 May 2021419.30425.10418.30421.80421.803,728,006
13 May 2021410.00416.50405.60415.40415.401,386,981
12 May 2021414.90421.80414.40414.60414.601,897,328
11 May 2021422.40424.90413.70416.90416.902,455,789
10 May 2021430.00430.81426.30429.00429.002,057,575
07 May 2021430.40431.50423.44428.90428.902,512,089
06 May 2021426.50426.90420.10426.70426.703,006,965
05 May 2021421.80427.50420.70425.10425.107,408,153
04 May 2021424.70426.90418.20418.90418.902,853,741
30 Apr 2021424.20427.70417.33420.80420.802,761,539
29 Apr 2021416.20427.40414.50424.00424.003,208,977
28 Apr 2021416.00417.10410.76413.80413.802,631,745
27 Apr 2021420.50420.60414.50415.40415.402,359,076
26 Apr 2021421.00422.20417.30420.60420.601,848,224
23 Apr 2021411.40423.20410.10423.20423.201,824,487
22 Apr 2021417.20417.40410.00413.10413.104,928,517
21 Apr 2021418.10420.50411.83413.90413.902,457,263
20 Apr 2021420.60424.80414.60415.40415.402,959,455
19 Apr 2021420.00428.10420.00420.80420.804,142,240
16 Apr 2021417.90421.00413.43420.20420.203,536,718
15 Apr 2021415.40418.90409.50416.00416.002,146,102
14 Apr 2021409.90410.70403.50406.40406.402,106,189
13 Apr 2021406.90412.70406.00408.50408.502,382,438
12 Apr 2021413.80415.10406.80407.50407.504,169,662
09 Apr 2021415.50418.60410.10414.80414.803,712,113
08 Apr 2021422.00423.28412.20414.30414.302,010,347
08 Apr 20214 Dividend
07 Apr 2021416.10427.50415.80424.40420.403,569,109
06 Apr 2021417.00420.00409.30412.30408.414,216,079
01 Apr 2021410.20415.66407.22413.60409.701,933,373
31 Mar 2021411.50414.11407.30407.70403.863,539,074
30 Mar 2021410.50414.60407.40412.50408.611,571,732
29 Mar 2021410.50412.00404.30408.90405.051,735,480
26 Mar 2021410.00411.10404.00409.90406.042,514,706
25 Mar 2021402.70407.86396.90406.60402.775,572,782
24 Mar 2021394.70407.27394.70404.20400.395,152,546
23 Mar 2021397.10402.43395.20398.50394.743,756,428
22 Mar 2021396.60400.90394.20398.70394.941,602,527
19 Mar 2021401.00403.40392.87398.00394.257,081,410
18 Mar 2021399.10406.30396.20405.90402.075,421,061
17 Mar 2021405.00406.00395.70398.00394.254,240,409
16 Mar 2021404.60406.30397.30401.10397.327,982,936
15 Mar 2021408.90411.60398.30400.20396.432,591,220
12 Mar 2021399.20410.40396.40407.60403.763,436,742
11 Mar 2021394.80404.80392.10403.20399.403,731,344
10 Mar 2021394.90396.10389.20393.90390.192,791,156
09 Mar 2021399.70400.20391.90396.60392.863,915,155
08 Mar 2021400.20406.20397.00399.00395.244,712,174
05 Mar 2021402.90408.86396.60398.00394.253,396,851
04 Mar 2021413.60415.98407.30407.30403.462,869,769
03 Mar 2021400.00417.00400.00417.00413.074,027,334
02 Mar 2021402.60407.90399.80403.00399.202,500,963
01 Mar 2021402.90407.30399.80403.30399.504,148,302
26 Feb 2021399.50402.70393.80397.40393.6511,804,101
25 Feb 2021420.00435.90402.70405.90402.0713,824,814
24 Feb 2021370.10384.70370.10384.00380.384,815,907
23 Feb 2021378.00383.30368.30371.80368.309,110,579
22 Feb 2021379.20381.10374.70376.10372.562,985,537
19 Feb 2021382.70387.95380.60381.70378.103,367,237
18 Feb 2021385.50391.40382.00383.10379.494,571,486
17 Feb 2021398.40400.90385.80386.60382.965,633,205
16 Feb 2021412.10414.20392.30396.00392.278,047,896
15 Feb 2021398.60412.00398.00409.80405.9410,682,164
12 Feb 2021385.00394.10380.24392.40388.707,484,322
11 Feb 2021370.50384.30368.20381.90378.305,206,569
10 Feb 2021365.00373.30363.80370.50367.015,599,718
09 Feb 2021365.00365.90356.60362.90359.484,221,872
08 Feb 2021370.50372.80362.00365.80362.354,070,413
05 Feb 2021378.50381.00371.00372.20368.693,762,378
04 Feb 2021377.70381.90375.76380.30376.724,560,192
03 Feb 2021380.40381.30374.90376.40372.852,268,992
02 Feb 2021370.80377.50368.20374.60371.073,853,636
01 Feb 2021366.30374.30365.20369.40365.9212,015,477
29 Jan 2021362.90370.30356.74364.00360.573,034,899
28 Jan 2021360.00376.71355.60367.30363.846,107,822
27 Jan 2021374.30375.20358.10363.80360.373,674,683
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...