UK Markets close in 6 hrs 32 mins

DS Smith Plc (SMDS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
441.70+8.70 (+2.01%)
As of 4:36PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Sept 2021435.60436.10420.60424.10424.103,372,659
24 Sept 2021438.00438.00431.10432.90432.902,413,968
23 Sept 2021442.40446.83438.60440.00440.002,225,188
22 Sept 2021435.70441.70434.85441.70441.702,265,368
21 Sept 2021431.90436.10428.95433.00433.002,761,529
20 Sept 2021445.50448.40427.50430.50430.507,788,828
17 Sept 2021458.30461.40449.60453.90453.908,704,293
16 Sept 2021458.50459.50455.00458.70458.705,469,148
15 Sept 2021456.10459.50454.49456.40456.402,305,474
14 Sept 2021457.30460.20453.60456.80456.801,405,169
13 Sept 2021461.00464.10456.20457.20457.202,647,265
10 Sept 2021455.30462.90452.20461.30461.303,846,450
09 Sept 2021448.70455.70447.40454.80454.809,921,937
08 Sept 2021459.10462.80448.00452.20452.202,633,635
07 Sept 2021454.00465.97429.20462.30462.309,292,622
06 Sept 2021446.70453.70443.60449.70449.703,242,751
03 Sept 2021450.00452.50446.70446.70446.708,362,599
02 Sept 2021442.10450.40441.40448.70448.701,643,647
01 Sept 2021446.20448.10443.00445.30445.302,473,345
31 Aug 2021443.30447.30441.10442.40442.405,040,942
27 Aug 2021438.60441.00436.90440.70440.704,209,094
26 Aug 2021437.80441.55432.60439.40439.404,028,347
25 Aug 2021441.70444.80436.60441.30441.303,570,626
24 Aug 2021444.50446.60440.10441.50441.502,963,334
23 Aug 2021445.30447.90437.30442.20442.203,103,538
20 Aug 2021442.70444.80436.00439.70439.702,597,870
19 Aug 2021438.40442.80434.50442.70442.701,819,302
18 Aug 2021440.60444.60439.30443.20443.206,712,669
17 Aug 2021434.00441.00433.20439.40439.401,735,902
16 Aug 2021431.70436.90431.20436.50436.50905,695
13 Aug 2021438.70441.20432.90436.70436.701,114,706
12 Aug 2021442.50443.70438.80438.80438.801,152,058
11 Aug 2021439.70442.50435.40442.50442.502,227,370
10 Aug 2021425.30433.90424.60433.90433.904,845,308
09 Aug 2021428.40429.70420.00425.20425.202,381,530
06 Aug 2021429.20429.20422.30424.10424.102,223,538
05 Aug 2021425.10431.60425.00428.30428.305,566,117
04 Aug 2021431.60434.20426.10426.10426.103,210,094
03 Aug 2021426.50431.10423.70429.80429.802,599,397
02 Aug 2021426.60428.10424.40426.10426.102,914,029
30 Jul 2021423.00424.40416.10423.00423.002,134,424
29 Jul 2021429.30433.10425.80426.20426.201,788,199
28 Jul 2021426.30430.15423.90428.50428.502,126,434
27 Jul 2021420.90428.70418.30426.90426.902,904,801
26 Jul 2021421.20424.04419.70421.10421.101,265,334
23 Jul 2021422.40426.00419.50422.30422.301,711,504
22 Jul 2021419.90424.20417.40419.80419.801,699,841
21 Jul 2021415.00419.30412.90418.00418.002,046,749
20 Jul 2021411.60416.90410.10411.30411.304,570,099
19 Jul 2021407.90410.10403.40408.30408.305,525,789
16 Jul 2021416.40417.10409.20413.90413.902,610,690
15 Jul 2021417.50419.10414.10415.10415.102,455,967
14 Jul 2021420.90422.50417.50417.80417.806,237,668
13 Jul 20214.204.264.194.234.233,100,340
12 Jul 2021426.40427.20417.30421.30421.302,880,326
09 Jul 2021425.80429.00424.60427.20427.204,862,921
08 Jul 2021434.50436.50419.60422.50422.502,989,001
07 Jul 2021431.70438.20430.90438.20438.202,105,799
06 Jul 2021433.10434.60427.30429.40429.402,003,239
05 Jul 2021427.10434.00425.56434.00434.001,643,070
02 Jul 2021426.20433.30425.00427.30427.302,570,675
01 Jul 2021420.60428.50419.20425.20425.202,587,235
30 Jun 2021422.10423.55416.10417.90417.903,531,018
29 Jun 2021416.00421.60411.70421.60421.603,115,437
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021420.20432.40415.60432.40432.405,605,534
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...