DS Smith Plc (SMDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:56PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 353.20 | 354.80 | 346.40 | 349.40 | 349.40 | 5,296,352 |
| 22 Apr 2024 | 354.40 | 363.40 | 353.00 | 354.80 | 354.80 | 15,810,969 |
| 19 Apr 2024 | 393.20 | 398.20 | 340.00 | 358.60 | 358.60 | 35,478,859 |
| 18 Apr 2024 | 400.00 | 400.00 | 394.00 | 399.60 | 399.60 | 57,238,563 |
| 17 Apr 2024 | 394.20 | 400.80 | 391.44 | 397.20 | 397.20 | 33,532,793 |
| 16 Apr 2024 | 405.60 | 407.20 | 393.00 | 393.40 | 393.40 | 35,952,916 |
| 15 Apr 2024 | 413.00 | 414.20 | 409.40 | 409.60 | 409.60 | 7,084,183 |
| 12 Apr 2024 | 415.00 | 415.00 | 411.60 | 412.20 | 412.20 | 10,003,390 |
| 11 Apr 2024 | 412.20 | 413.00 | 405.80 | 413.00 | 413.00 | 15,374,318 |
| 10 Apr 2024 | 414.20 | 414.60 | 404.20 | 412.60 | 412.60 | 13,272,012 |
| 09 Apr 2024 | 408.60 | 412.00 | 406.40 | 410.00 | 410.00 | 15,046,377 |
| 08 Apr 2024 | 409.40 | 411.20 | 405.40 | 409.40 | 409.40 | 14,069,344 |
| 05 Apr 2024 | 406.80 | 411.20 | 404.60 | 410.00 | 410.00 | 19,386,078 |
| 04 Apr 2024 | 402.00 | 414.80 | 399.80 | 410.80 | 410.80 | 25,869,229 |
| 03 Apr 2024 | 395.00 | 402.68 | 395.00 | 402.60 | 402.60 | 12,950,367 |
| 02 Apr 2024 | 396.60 | 400.40 | 392.60 | 395.80 | 395.80 | 14,780,662 |
| 28 Mar 2024 | 397.20 | 400.52 | 393.80 | 396.70 | 396.70 | 17,856,259 |
| 27 Mar 2024 | 387.00 | 397.70 | 383.85 | 396.60 | 396.60 | 59,032,080 |
| 26 Mar 2024 | 350.10 | 360.40 | 347.70 | 359.80 | 359.80 | 8,184,570 |
| 25 Mar 2024 | 349.00 | 351.00 | 347.40 | 351.00 | 351.00 | 7,136,263 |
| 22 Mar 2024 | 347.60 | 350.30 | 347.60 | 349.70 | 349.70 | 8,522,991 |
| 21 Mar 2024 | 347.50 | 351.00 | 345.51 | 348.90 | 348.90 | 9,697,769 |
| 20 Mar 2024 | 343.10 | 345.10 | 341.00 | 343.50 | 343.50 | 6,453,903 |
| 19 Mar 2024 | 336.50 | 342.80 | 334.60 | 342.00 | 342.00 | 7,736,345 |
| 18 Mar 2024 | 340.60 | 343.80 | 338.30 | 338.80 | 338.80 | 10,023,639 |
| 15 Mar 2024 | 335.60 | 344.70 | 335.60 | 340.80 | 340.80 | 12,173,435 |
| 14 Mar 2024 | 334.50 | 340.90 | 332.06 | 336.10 | 336.10 | 8,341,377 |
| 13 Mar 2024 | 339.00 | 340.00 | 334.80 | 336.00 | 336.00 | 16,315,223 |
| 12 Mar 2024 | 342.90 | 361.50 | 338.10 | 338.40 | 338.40 | 17,835,503 |
| 11 Mar 2024 | 336.70 | 344.30 | 336.20 | 341.90 | 341.90 | 22,182,404 |
| 08 Mar 2024 | 348.00 | 350.90 | 340.90 | 342.00 | 342.00 | 51,025,938 |
| 07 Mar 2024 | 315.00 | 330.10 | 312.33 | 325.20 | 325.20 | 11,986,950 |
| 06 Mar 2024 | 321.60 | 323.51 | 315.80 | 315.80 | 315.80 | 9,582,795 |
| 05 Mar 2024 | 320.40 | 322.70 | 316.10 | 320.30 | 320.30 | 3,657,705 |
| 04 Mar 2024 | 332.90 | 333.36 | 321.40 | 322.10 | 322.10 | 3,783,242 |
| 01 Mar 2024 | 324.70 | 327.90 | 322.10 | 326.40 | 326.40 | 3,591,799 |
| 29 Feb 2024 | 319.60 | 324.10 | 318.60 | 322.10 | 322.10 | 6,196,970 |
| 28 Feb 2024 | 318.60 | 322.90 | 315.30 | 318.40 | 318.40 | 3,413,416 |
| 27 Feb 2024 | 319.20 | 320.50 | 315.00 | 318.40 | 318.40 | 3,011,245 |
| 26 Feb 2024 | 321.20 | 322.40 | 317.30 | 318.40 | 318.40 | 1,973,327 |
| 23 Feb 2024 | 326.00 | 326.30 | 319.20 | 320.80 | 320.80 | 3,185,065 |
| 22 Feb 2024 | 320.50 | 326.40 | 320.20 | 324.50 | 324.50 | 4,460,988 |
| 21 Feb 2024 | 324.30 | 324.70 | 318.56 | 320.00 | 320.00 | 4,190,319 |
| 20 Feb 2024 | 326.30 | 328.33 | 323.71 | 324.20 | 324.20 | 3,952,226 |
| 19 Feb 2024 | 326.00 | 329.60 | 326.00 | 327.40 | 327.40 | 3,688,240 |
| 16 Feb 2024 | 325.10 | 330.00 | 323.50 | 328.80 | 328.80 | 7,754,668 |
| 15 Feb 2024 | 320.20 | 322.90 | 313.40 | 322.90 | 322.90 | 12,109,977 |
| 14 Feb 2024 | 320.70 | 322.30 | 316.50 | 319.10 | 319.10 | 12,751,170 |
| 13 Feb 2024 | 318.90 | 325.50 | 317.00 | 317.00 | 317.00 | 11,905,518 |
| 12 Feb 2024 | 320.00 | 320.90 | 313.71 | 319.50 | 319.50 | 11,547,498 |
| 09 Feb 2024 | 307.40 | 319.50 | 305.50 | 316.20 | 316.20 | 10,755,977 |
| 08 Feb 2024 | 280.40 | 326.20 | 279.10 | 308.60 | 308.60 | 36,494,988 |
| 07 Feb 2024 | 274.30 | 284.30 | 273.80 | 281.10 | 281.10 | 12,584,413 |
| 06 Feb 2024 | 272.30 | 275.10 | 271.08 | 273.00 | 273.00 | 4,487,492 |
| 05 Feb 2024 | 274.40 | 276.50 | 270.30 | 270.70 | 270.70 | 4,403,261 |
| 02 Feb 2024 | 276.70 | 278.80 | 274.90 | 274.90 | 274.90 | 4,773,871 |
| 01 Feb 2024 | 280.20 | 283.80 | 276.30 | 276.30 | 276.30 | 4,663,915 |
| 31 Jan 2024 | 285.00 | 285.70 | 281.10 | 282.60 | 282.60 | 4,081,359 |
| 30 Jan 2024 | 291.50 | 292.20 | 284.70 | 284.70 | 284.70 | 9,173,533 |
| 29 Jan 2024 | 292.30 | 292.30 | 287.60 | 290.30 | 290.30 | 2,738,181 |
| 26 Jan 2024 | 289.90 | 294.50 | 287.20 | 291.30 | 291.30 | 5,272,352 |
| 25 Jan 2024 | 283.40 | 291.30 | 283.40 | 289.10 | 289.10 | 5,364,408 |
| 24 Jan 2024 | 284.90 | 286.20 | 283.90 | 285.00 | 285.00 | 4,756,744 |
| 23 Jan 2024 | 282.20 | 284.04 | 280.00 | 282.80 | 282.80 | 4,982,673 |
| 22 Jan 2024 | 279.70 | 279.90 | 276.40 | 279.10 | 279.10 | 4,912,015 |
| 19 Jan 2024 | 279.50 | 281.70 | 275.48 | 278.20 | 278.20 | 5,527,935 |
| 18 Jan 2024 | 282.90 | 284.60 | 278.40 | 278.40 | 278.40 | 6,482,823 |
| 17 Jan 2024 | 285.30 | 286.30 | 281.65 | 283.40 | 283.40 | 4,178,691 |
| 16 Jan 2024 | 290.90 | 291.90 | 288.90 | 289.50 | 289.50 | 3,942,173 |
| 15 Jan 2024 | 295.70 | 296.40 | 292.31 | 293.20 | 293.20 | 2,216,147 |
| 12 Jan 2024 | 298.00 | 298.00 | 293.20 | 294.70 | 294.70 | 5,612,242 |
| 11 Jan 2024 | 299.90 | 299.90 | 292.10 | 292.10 | 292.10 | 6,080,088 |
| 10 Jan 2024 | 295.80 | 296.80 | 293.90 | 296.70 | 296.70 | 5,046,068 |
| 09 Jan 2024 | 301.00 | 301.50 | 296.30 | 297.50 | 297.50 | 3,492,450 |
| 08 Jan 2024 | 299.10 | 301.10 | 296.50 | 300.30 | 300.30 | 4,515,268 |
| 05 Jan 2024 | 301.50 | 302.50 | 295.70 | 299.70 | 299.70 | 2,156,757 |
| 04 Jan 2024 | 300.10 | 304.60 | 300.10 | 303.10 | 303.10 | 2,185,640 |
| 03 Jan 2024 | 305.50 | 307.40 | 300.40 | 302.20 | 302.20 | 1,860,471 |
| 02 Jan 2024 | 308.40 | 310.60 | 305.50 | 306.30 | 306.30 | 2,062,835 |
| 29 Dec 2023 | 310.70 | 325.00 | 307.30 | 307.30 | 307.30 | 587,150 |
| 28 Dec 2023 | 314.30 | 314.40 | 309.10 | 309.80 | 309.80 | 1,114,461 |
| 27 Dec 2023 | 313.30 | 313.70 | 310.10 | 312.40 | 312.40 | 2,672,903 |
| 22 Dec 2023 | 309.50 | 311.70 | 305.70 | 311.70 | 311.70 | 866,115 |
| 21 Dec 2023 | 310.70 | 312.70 | 308.40 | 310.30 | 310.30 | 4,454,734 |
| 20 Dec 2023 | 309.40 | 311.60 | 302.10 | 311.60 | 311.60 | 4,257,944 |
| 19 Dec 2023 | 305.70 | 312.30 | 303.90 | 311.00 | 311.00 | 8,372,318 |
| 18 Dec 2023 | 309.30 | 310.50 | 306.00 | 306.40 | 306.40 | 3,411,979 |
| 15 Dec 2023 | 311.00 | 317.90 | 300.40 | 309.60 | 309.60 | 9,726,972 |
| 14 Dec 2023 | 294.60 | 302.90 | 293.40 | 302.30 | 302.30 | 5,850,100 |
| 14 Dec 2023 | 6 Dividend | |||||
| 13 Dec 2023 | 295.00 | 297.80 | 293.60 | 294.20 | 288.20 | 3,902,858 |
| 12 Dec 2023 | 304.30 | 306.20 | 295.40 | 295.40 | 289.38 | 5,609,354 |
| 11 Dec 2023 | 303.10 | 305.20 | 299.00 | 303.00 | 296.82 | 4,809,417 |
| 08 Dec 2023 | 306.50 | 307.30 | 297.00 | 303.00 | 296.82 | 6,315,799 |
| 07 Dec 2023 | 293.10 | 309.35 | 291.80 | 305.00 | 298.78 | 7,451,861 |
| 06 Dec 2023 | 300.50 | 301.64 | 297.20 | 300.40 | 294.27 | 5,893,539 |
| 05 Dec 2023 | 300.00 | 304.60 | 298.30 | 298.30 | 292.22 | 5,313,996 |
| 04 Dec 2023 | 301.10 | 305.30 | 294.70 | 300.10 | 293.98 | 6,341,507 |
| 01 Dec 2023 | 291.60 | 296.50 | 290.70 | 296.50 | 290.45 | 2,896,865 |
| 30 Nov 2023 | 286.50 | 292.40 | 286.00 | 290.60 | 284.67 | 6,819,638 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.