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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jun 2021	434.70	437.50	420.80	421.40	421.40	5,315,929
17 Jun 2021	436.80	439.30	433.60	434.10	434.10	1,895,378
16 Jun 2021	439.20	442.90	434.10	440.00	440.00	6,600,755
15 Jun 2021	449.40	449.40	436.50	438.80	438.80	3,443,143
14 Jun 2021	447.70	449.90	445.40	445.60	445.60	3,071,352
11 Jun 2021	437.00	446.90	436.41	445.30	445.30	3,515,761
10 Jun 2021	438.70	442.20	435.40	436.20	436.20	2,104,841
09 Jun 2021	436.10	439.50	432.60	435.60	435.60	2,564,863
08 Jun 2021	427.30	438.80	426.30	438.00	438.00	2,224,024
07 Jun 2021	425.20	429.80	424.30	426.50	426.50	3,859,071
04 Jun 2021	424.40	425.82	422.40	425.30	425.30	1,876,309
03 Jun 2021	432.20	432.50	421.80	424.30	424.30	2,769,876
02 Jun 2021	422.70	432.30	422.70	432.10	432.10	3,735,255
01 Jun 2021	417.40	425.60	417.40	423.90	423.90	3,570,647
28 May 2021	420.60	422.20	417.10	418.40	418.40	2,407,816
27 May 2021	423.70	425.80	416.30	418.70	418.70	5,078,153
26 May 2021	422.30	426.30	422.10	424.70	424.70	4,347,254
25 May 2021	421.50	427.60	418.80	424.50	424.50	1,681,026
24 May 2021	420.00	421.95	418.00	419.90	419.90	1,450,079
21 May 2021	421.80	422.30	415.20	419.60	419.60	2,158,874
20 May 2021	419.60	422.40	415.60	420.30	420.30	1,620,351
19 May 2021	421.30	422.00	412.20	416.40	416.40	2,312,267
18 May 2021	424.00	426.10	419.70	424.30	424.30	3,427,192
17 May 2021	423.00	424.54	417.62	419.80	419.80	1,757,721
14 May 2021	419.30	425.10	418.30	421.80	421.80	3,728,006
13 May 2021	410.00	416.50	405.60	415.40	415.40	1,386,981
12 May 2021	414.90	421.80	414.40	414.60	414.60	1,897,328
11 May 2021	422.40	424.90	413.70	416.90	416.90	2,455,789
10 May 2021	430.00	430.81	426.30	429.00	429.00	2,057,575
07 May 2021	430.40	431.50	423.44	428.90	428.90	2,512,089
06 May 2021	426.50	426.90	420.10	426.70	426.70	3,006,965
05 May 2021	421.80	427.50	420.70	425.10	425.10	7,408,153
04 May 2021	424.70	426.90	418.20	418.90	418.90	2,853,741
30 Apr 2021	424.20	427.70	417.33	420.80	420.80	2,761,539
29 Apr 2021	416.20	427.40	414.50	424.00	424.00	3,208,977
28 Apr 2021	416.00	417.10	410.76	413.80	413.80	2,631,745
27 Apr 2021	420.50	420.60	414.50	415.40	415.40	2,359,076
26 Apr 2021	421.00	422.20	417.30	420.60	420.60	1,848,224
23 Apr 2021	411.40	423.20	410.10	423.20	423.20	1,824,487
22 Apr 2021	417.20	417.40	410.00	413.10	413.10	4,928,517
21 Apr 2021	418.10	420.50	411.83	413.90	413.90	2,457,263
20 Apr 2021	420.60	424.80	414.60	415.40	415.40	2,959,455
19 Apr 2021	420.00	428.10	420.00	420.80	420.80	4,142,240
16 Apr 2021	417.90	421.00	413.43	420.20	420.20	3,536,718
15 Apr 2021	415.40	418.90	409.50	416.00	416.00	2,146,102
14 Apr 2021	409.90	410.70	403.50	406.40	406.40	2,106,189
13 Apr 2021	406.90	412.70	406.00	408.50	408.50	2,382,438
12 Apr 2021	413.80	415.10	406.80	407.50	407.50	4,169,662
09 Apr 2021	415.50	418.60	410.10	414.80	414.80	3,712,113
08 Apr 2021	422.00	423.28	412.20	414.30	414.30	2,010,347
08 Apr 2021	4 Dividend
07 Apr 2021	416.10	427.50	415.80	424.40	420.40	3,569,109
06 Apr 2021	417.00	420.00	409.30	412.30	408.41	4,216,079
01 Apr 2021	410.20	415.66	407.22	413.60	409.70	1,933,373
31 Mar 2021	411.50	414.11	407.30	407.70	403.86	3,539,074
30 Mar 2021	410.50	414.60	407.40	412.50	408.61	1,571,732
29 Mar 2021	410.50	412.00	404.30	408.90	405.05	1,735,480
26 Mar 2021	410.00	411.10	404.00	409.90	406.04	2,514,706
25 Mar 2021	402.70	407.86	396.90	406.60	402.77	5,572,782
24 Mar 2021	394.70	407.27	394.70	404.20	400.39	5,152,546
23 Mar 2021	397.10	402.43	395.20	398.50	394.74	3,756,428
22 Mar 2021	396.60	400.90	394.20	398.70	394.94	1,602,527
19 Mar 2021	401.00	403.40	392.87	398.00	394.25	7,081,410
18 Mar 2021	399.10	406.30	396.20	405.90	402.07	5,421,061
17 Mar 2021	405.00	406.00	395.70	398.00	394.25	4,240,409
16 Mar 2021	404.60	406.30	397.30	401.10	397.32	7,982,936
15 Mar 2021	408.90	411.60	398.30	400.20	396.43	2,591,220
12 Mar 2021	399.20	410.40	396.40	407.60	403.76	3,436,742
11 Mar 2021	394.80	404.80	392.10	403.20	399.40	3,731,344
10 Mar 2021	394.90	396.10	389.20	393.90	390.19	2,791,156
09 Mar 2021	399.70	400.20	391.90	396.60	392.86	3,915,155
08 Mar 2021	400.20	406.20	397.00	399.00	395.24	4,712,174
05 Mar 2021	402.90	408.86	396.60	398.00	394.25	3,396,851
04 Mar 2021	413.60	415.98	407.30	407.30	403.46	2,869,769
03 Mar 2021	400.00	417.00	400.00	417.00	413.07	4,027,334
02 Mar 2021	402.60	407.90	399.80	403.00	399.20	2,500,963
01 Mar 2021	402.90	407.30	399.80	403.30	399.50	4,148,302
26 Feb 2021	399.50	402.70	393.80	397.40	393.65	11,804,101
25 Feb 2021	420.00	435.90	402.70	405.90	402.07	13,824,814
24 Feb 2021	370.10	384.70	370.10	384.00	380.38	4,815,907
23 Feb 2021	378.00	383.30	368.30	371.80	368.30	9,110,579
22 Feb 2021	379.20	381.10	374.70	376.10	372.56	2,985,537
19 Feb 2021	382.70	387.95	380.60	381.70	378.10	3,367,237
18 Feb 2021	385.50	391.40	382.00	383.10	379.49	4,571,486
17 Feb 2021	398.40	400.90	385.80	386.60	382.96	5,633,205
16 Feb 2021	412.10	414.20	392.30	396.00	392.27	8,047,896
15 Feb 2021	398.60	412.00	398.00	409.80	405.94	10,682,164
12 Feb 2021	385.00	394.10	380.24	392.40	388.70	7,484,322
11 Feb 2021	370.50	384.30	368.20	381.90	378.30	5,206,569
10 Feb 2021	365.00	373.30	363.80	370.50	367.01	5,599,718
09 Feb 2021	365.00	365.90	356.60	362.90	359.48	4,221,872
08 Feb 2021	370.50	372.80	362.00	365.80	362.35	4,070,413
05 Feb 2021	378.50	381.00	371.00	372.20	368.69	3,762,378
04 Feb 2021	377.70	381.90	375.76	380.30	376.72	4,560,192
03 Feb 2021	380.40	381.30	374.90	376.40	372.85	2,268,992
02 Feb 2021	370.80	377.50	368.20	374.60	371.07	3,853,636
01 Feb 2021	366.30	374.30	365.20	369.40	365.92	12,015,477
29 Jan 2021	362.90	370.30	356.74	364.00	360.57	3,034,899
28 Jan 2021	360.00	376.71	355.60	367.30	363.84	6,107,822
27 Jan 2021	374.30	375.20	358.10	363.80	360.37	3,674,683
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,017.47-135.96(-1.90%)

FTSE 25022,324.19-210.95(-0.94%)

AIM1,229.80-11.57(-0.93%)

DS Smith Plc (SMDS.L)

FTSE 100
7,017.47
-135.96(-1.90%)

FTSE 250
22,324.19
-210.95(-0.94%)

AIM
1,229.80
-11.57(-0.93%)