UK markets close in 5 hours 19 minutes

DS Smith Plc (SMDS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
336.10-2.70 (-0.80%)
As of 10:56AM GMT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 2024336.50338.60335.30336.10336.10489,414
18 Mar 2024340.60343.80338.30338.80338.8010,023,639
15 Mar 2024335.60344.70335.60340.80340.8012,173,435
14 Mar 2024334.50340.90332.06336.10336.108,341,377
13 Mar 2024339.00340.00334.80336.00336.0016,315,223
12 Mar 2024342.90361.50338.10338.40338.4017,835,503
11 Mar 2024336.70344.30336.20341.90341.9022,182,404
08 Mar 2024348.00350.90340.90342.00342.0051,025,938
07 Mar 2024315.00330.10312.33325.20325.2011,986,950
06 Mar 2024321.60323.51315.80315.80315.809,582,795
05 Mar 2024320.40322.70316.10320.30320.303,657,705
04 Mar 2024332.90333.36321.40322.10322.103,783,242
01 Mar 2024324.70327.90322.10326.40326.403,591,799
29 Feb 2024319.60324.10318.60322.10322.106,196,970
28 Feb 2024318.60322.90315.30318.40318.403,413,416
27 Feb 2024319.20320.50315.00318.40318.403,011,245
26 Feb 2024321.20322.40317.30318.40318.401,973,327
23 Feb 2024326.00326.30319.20320.80320.803,185,065
22 Feb 2024320.50326.40320.20324.50324.504,460,988
21 Feb 2024324.30324.70318.56320.00320.004,190,319
20 Feb 2024326.30328.33323.71324.20324.203,952,226
19 Feb 2024326.00329.60326.00327.40327.403,688,240
16 Feb 2024325.10330.00323.50328.80328.807,754,668
15 Feb 2024320.20322.90313.40322.90322.9012,109,977
14 Feb 2024320.70322.30316.50319.10319.1012,751,170
13 Feb 2024318.90325.50317.00317.00317.0011,905,518
12 Feb 2024320.00320.90313.71319.50319.5011,547,498
09 Feb 2024307.40319.50305.50316.20316.2010,755,977
08 Feb 2024280.40326.20279.10308.60308.6036,494,988
07 Feb 2024274.30284.30273.80281.10281.1012,584,413
06 Feb 2024272.30275.10271.08273.00273.004,487,492
05 Feb 2024274.40276.50270.30270.70270.704,403,261
02 Feb 2024276.70278.80274.90274.90274.904,773,871
01 Feb 2024280.20283.80276.30276.30276.304,663,915
31 Jan 2024285.00285.70281.10282.60282.604,081,359
30 Jan 2024291.50292.20284.70284.70284.709,173,533
29 Jan 2024292.30292.30287.60290.30290.302,738,181
26 Jan 2024289.90294.50287.20291.30291.305,272,352
25 Jan 2024283.40291.30283.40289.10289.105,364,408
24 Jan 2024284.90286.20283.90285.00285.004,756,744
23 Jan 2024282.20284.04280.00282.80282.804,982,673
22 Jan 2024279.70279.90276.40279.10279.104,912,015
19 Jan 2024279.50281.70275.48278.20278.205,527,935
18 Jan 2024282.90284.60278.40278.40278.406,482,823
17 Jan 2024285.30286.30281.65283.40283.404,178,691
16 Jan 2024290.90291.90288.90289.50289.503,942,173
15 Jan 2024295.70296.40292.31293.20293.202,216,147
12 Jan 2024298.00298.00293.20294.70294.705,612,242
11 Jan 2024299.90299.90292.10292.10292.106,080,088
10 Jan 2024295.80296.80293.90296.70296.705,046,068
09 Jan 2024301.00301.50296.30297.50297.503,492,450
08 Jan 2024299.10301.10296.50300.30300.304,515,268
05 Jan 2024301.50302.50295.70299.70299.702,156,757
04 Jan 2024300.10304.60300.10303.10303.102,185,640
03 Jan 2024305.50307.40300.40302.20302.201,860,471
02 Jan 2024308.40310.60305.50306.30306.302,062,835
29 Dec 2023310.70325.00307.30307.30307.30587,150
28 Dec 2023314.30314.40309.10309.80309.801,114,461
27 Dec 2023313.30313.70310.10312.40312.402,672,903
22 Dec 2023309.50311.70305.70311.70311.70866,115
21 Dec 2023310.70312.70308.40310.30310.304,454,734
20 Dec 2023309.40311.60302.10311.60311.604,257,944
19 Dec 2023305.70312.30303.90311.00311.008,372,318
18 Dec 2023309.30310.50306.00306.40306.403,411,979
15 Dec 2023311.00317.90300.40309.60309.609,726,972
14 Dec 2023294.60302.90293.40302.30302.305,850,100
14 Dec 20236 Dividend
13 Dec 2023295.00297.80293.60294.20288.203,902,858
12 Dec 2023304.30306.20295.40295.40289.385,609,354
11 Dec 2023303.10305.20299.00303.00296.824,809,417
08 Dec 2023306.50307.30297.00303.00296.826,315,799
07 Dec 2023293.10309.35291.80305.00298.787,451,861
06 Dec 2023300.50301.64297.20300.40294.275,893,539
05 Dec 2023300.00304.60298.30298.30292.225,313,996
04 Dec 2023301.10305.30294.70300.10293.986,341,507
01 Dec 2023291.60296.50290.70296.50290.452,896,865
30 Nov 2023286.50292.40286.00290.60284.676,819,638
29 Nov 2023280.20284.20278.70284.20278.404,635,906
28 Nov 2023281.30285.43280.10280.10274.395,711,285
27 Nov 2023282.30284.30280.20280.60274.881,771,280
24 Nov 2023280.90282.90279.60282.20276.444,199,977
23 Nov 2023282.00284.50279.50281.10275.371,053,397
22 Nov 2023281.00282.80277.90281.00275.272,117,141
21 Nov 2023284.90285.30279.00279.80274.092,809,941
20 Nov 2023289.20290.10283.90285.00279.193,263,713
17 Nov 2023287.60291.00287.20288.00282.132,651,028
16 Nov 2023298.00298.70286.40286.40280.563,838,120
15 Nov 2023293.90300.40293.20299.00292.903,557,256
14 Nov 2023288.20295.00285.00293.20287.225,507,581
13 Nov 2023297.40298.00295.20297.30291.243,188,858
10 Nov 2023295.30295.70290.90294.10288.102,663,677
09 Nov 2023290.80298.10290.30296.50290.453,212,903
08 Nov 2023288.10292.70287.10291.60285.653,934,967
07 Nov 2023290.40294.33288.50292.40286.442,442,243
06 Nov 2023289.30293.30288.60290.50284.582,501,661
03 Nov 2023288.90291.31288.00289.60283.691,912,218
02 Nov 2023285.20290.90282.20288.30282.424,574,338
01 Nov 2023287.00290.80280.60283.40277.622,989,315
31 Oct 2023282.80287.00282.80285.20279.384,417,811
30 Oct 2023277.60283.50277.60281.70275.957,751,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...