Smiths News PLC SNWS
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 74,20-1,40 (-1,85 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 74,20 | +5,10 % | GBp 77,80 | GBp 79,00 | GBp 73,20 | 1,71M |
| 2026-09-29 | GBp 70,60 | +4,44 % | GBp 66,80 | GBp 72,80 | GBp 66,80 | 2,47M |
| 2026-09-28 | GBp 67,60 | -1,74 % | GBp 67,00 | GBp 68,40 | GBp 66,20 | 307,48K |
| 2026-09-25 | GBp 68,80 | +0,58 % | GBp 68,80 | GBp 69,20 | GBp 68,00 | 96,12K |
| 2026-09-24 | GBp 68,40 | -1,16 % | GBp 69,40 | GBp 69,40 | GBp 67,20 | 201,36K |
| 2026-09-23 | GBp 69,20 | +0,58 % | GBp 69,00 | GBp 69,20 | GBp 67,20 | 224,78K |
| 2026-09-22 | GBp 68,80 | -1,15 % | GBp 68,40 | GBp 69,60 | GBp 68,20 | 278,47K |
| 2026-09-21 | GBp 69,60 | +0,87 % | GBp 67,00 | GBp 69,80 | GBp 67,00 | 343,62K |
| 2026-09-18 | GBp 69,00 | -1,15 % | GBp 69,20 | GBp 69,80 | GBp 68,00 | 255,02K |
| 2026-09-17 | GBp 69,80 | +2,95 % | GBp 68,60 | GBp 70,00 | GBp 68,20 | 470,67K |
| 2026-09-16 | GBp 67,80 | -1,17 % | GBp 69,00 | GBp 69,00 | GBp 67,00 | 277,50K |
| 2026-09-15 | GBp 68,60 | +2,69 % | GBp 66,80 | GBp 69,20 | GBp 66,00 | 310,49K |
| 2026-09-14 | GBp 66,80 | -1,18 % | GBp 67,60 | GBp 68,60 | GBp 66,40 | 839,17K |
| 2026-09-11 | GBp 67,60 | -0,59 % | GBp 68,00 | GBp 69,60 | GBp 65,00 | 453,14K |
| 2026-09-10 | GBp 68,00 | -0,29 % | GBp 68,00 | GBp 69,80 | GBp 67,00 | 367,76K |
| 2026-09-09 | GBp 68,20 | -2,29 % | GBp 69,00 | GBp 69,60 | GBp 67,60 | 718,18K |
| 2026-09-08 | GBp 69,80 | -0,29 % | GBp 69,40 | GBp 70,40 | GBp 69,40 | 323,73K |
| 2026-09-07 | GBp 70,00 | -0,85 % | GBp 70,00 | GBp 70,80 | GBp 69,00 | 285,13K |
| 2026-09-04 | GBp 70,60 | +1,44 % | GBp 70,00 | GBp 71,80 | GBp 68,20 | 121,25K |
| 2026-09-03 | GBp 69,60 | +0,29 % | GBp 70,00 | GBp 72,00 | GBp 69,00 | 178,17K |
| 2026-09-02 | GBp 69,40 | -2,25 % | GBp 70,00 | GBp 72,00 | GBp 69,00 | 178,23K |
| 2026-09-01 | GBp 71,00 | +2,01 % | GBp 68,00 | GBp 72,00 | GBp 68,00 | 908,64K |
| 2026-08-28 | GBp 69,60 | +0,87 % | GBp 68,00 | GBp 69,60 | GBp 68,00 | 604,90K |
| 2026-08-27 | GBp 69,00 | 0,00 % | GBp 68,00 | GBp 69,20 | GBp 68,00 | 169,80K |
| 2026-08-26 | GBp 69,00 | -0,29 % | GBp 68,00 | GBp 69,20 | GBp 68,00 | 78,67K |
| 2026-08-25 | GBp 69,20 | +0,29 % | GBp 68,00 | GBp 69,40 | GBp 68,00 | 339,84K |
| 2026-08-24 | GBp 69,00 | -0,58 % | GBp 69,00 | GBp 69,60 | GBp 68,40 | 325,54K |
| 2026-08-21 | GBp 69,40 | 0,00 % | GBp 68,20 | GBp 69,80 | GBp 68,20 | 257,51K |
| 2026-08-20 | GBp 69,40 | -0,29 % | GBp 69,60 | GBp 70,00 | GBp 68,20 | 507,05K |
| 2026-08-19 | GBp 69,60 | -0,29 % | GBp 69,00 | GBp 69,80 | GBp 68,40 | 148,64K |
| 2026-08-18 | GBp 69,80 | 0,00 % | GBp 69,00 | GBp 69,80 | GBp 68,00 | 428,29K |
| 2026-08-17 | GBp 69,80 | -0,29 % | GBp 69,60 | GBp 70,20 | GBp 69,00 | 459,04K |
| 2026-08-14 | GBp 70,00 | 0,00 % | GBp 70,60 | GBp 71,20 | GBp 69,00 | 210,20K |
| 2026-08-13 | GBp 70,00 | -1,69 % | GBp 71,20 | GBp 71,40 | GBp 70,00 | 383,87K |
| 2026-08-12 | GBp 71,20 | -0,84 % | GBp 71,80 | GBp 71,80 | GBp 71,00 | 268,92K |
| 2026-08-11 | GBp 71,80 | +0,56 % | GBp 71,40 | GBp 72,00 | GBp 71,00 | 585,45K |
| 2026-08-10 | GBp 71,40 | 0,00 % | GBp 72,00 | GBp 72,00 | GBp 71,40 | 347,30K |
| 2026-08-07 | GBp 71,40 | -2,19 % | GBp 72,80 | GBp 72,80 | GBp 70,43 | 268,68K |
| 2026-08-06 | GBp 73,00 | +1,39 % | GBp 72,00 | GBp 74,00 | GBp 71,00 | 416,12K |
| 2026-08-05 | GBp 72,00 | -1,37 % | GBp 73,00 | GBp 73,00 | GBp 71,00 | 108,95K |
| 2026-08-04 | GBp 73,00 | +1,11 % | GBp 72,60 | GBp 75,60 | GBp 70,20 | 298,47K |
| 2026-08-03 | GBp 72,20 | -1,10 % | GBp 70,40 | GBp 75,00 | GBp 70,00 | 5,67M |
| 2026-07-31 | GBp 73,00 | -0,82 % | GBp 74,00 | GBp 76,00 | GBp 70,40 | 1,19M |
| 2026-07-30 | GBp 73,60 | +2,22 % | GBp 72,00 | GBp 74,60 | GBp 71,40 | 880,34K |
| 2026-07-29 | GBp 72,00 | +1,98 % | GBp 71,00 | GBp 72,00 | GBp 70,40 | 321,67K |
| 2026-07-28 | GBp 70,60 | +1,15 % | GBp 70,00 | GBp 72,80 | GBp 68,80 | 628,49K |
| 2026-07-27 | GBp 69,80 | +1,16 % | GBp 69,40 | GBp 70,44 | GBp 68,20 | 246,58K |
| 2026-07-24 | GBp 69,00 | 0,00 % | GBp 69,00 | GBp 70,00 | GBp 68,00 | 348,41K |
| 2026-07-23 | GBp 69,00 | 0,00 % | GBp 69,60 | GBp 70,00 | GBp 67,00 | 242,78K |
| 2026-07-22 | GBp 69,00 | -0,29 % | GBp 68,00 | GBp 70,00 | GBp 67,00 | 169,59K |
| 2026-07-21 | GBp 69,20 | +0,58 % | GBp 69,60 | GBp 69,80 | GBp 67,20 | 429,54K |
| 2026-07-20 | GBp 68,80 | -1,71 % | GBp 69,60 | GBp 70,00 | GBp 67,00 | 738,25K |
| 2026-07-17 | GBp 70,00 | +4,48 % | GBp 68,00 | GBp 71,00 | GBp 66,96 | 1,61M |
| 2026-07-16 | GBp 67,00 | 0,00 % | GBp 68,00 | GBp 68,00 | GBp 64,60 | 233,74K |
| 2026-07-15 | GBp 67,00 | -0,89 % | GBp 68,00 | GBp 68,80 | GBp 65,40 | 228,25K |
| 2026-07-14 | GBp 67,60 | -0,59 % | GBp 69,40 | GBp 69,40 | GBp 66,20 | 250,79K |
| 2026-07-13 | GBp 68,00 | 0,00 % | GBp 69,40 | GBp 69,40 | GBp 67,40 | 721,32K |
| 2026-07-10 | GBp 68,00 | -2,58 % | GBp 70,40 | GBp 70,40 | GBp 67,60 | 301,98K |
| 2026-07-09 | GBp 69,80 | +0,58 % | GBp 69,40 | GBp 70,60 | GBp 68,80 | 308,33K |
| 2026-07-08 | GBp 69,40 | -0,86 % | GBp 70,80 | GBp 71,51 | GBp 68,00 | 573,51K |
| 2026-07-07 | GBp 70,00 | -1,41 % | GBp 70,80 | GBp 72,00 | GBp 68,00 | 293,36K |
| 2026-07-06 | GBp 71,00 | -1,39 % | GBp 74,00 | GBp 74,00 | GBp 70,00 | 299,00K |
| 2026-07-03 | GBp 72,00 | +2,27 % | GBp 70,00 | GBp 73,60 | GBp 69,80 | 324,58K |
| 2026-07-02 | GBp 70,40 | +0,57 % | GBp 72,00 | GBp 72,00 | GBp 70,00 | 150,74K |
| 2026-07-01 | GBp 70,00 | -1,13 % | GBp 74,20 | GBp 74,20 | GBp 69,40 | 274,60K |
| 2026-06-30 | GBp 70,80 | +0,85 % | GBp 70,60 | GBp 73,20 | GBp 69,80 | 317,52K |
| 2026-06-29 | GBp 70,20 | +3,85 % | GBp 70,00 | GBp 72,00 | GBp 69,00 | 3,31M |
| 2026-06-26 | GBp 67,60 | +0,60 % | GBp 67,60 | GBp 67,60 | GBp 65,80 | 261,49K |
| 2026-06-25 | GBp 67,20 | -0,88 % | GBp 67,60 | GBp 67,80 | GBp 66,02 | 236,66K |
| 2026-06-24 | GBp 67,80 | -0,88 % | GBp 68,40 | GBp 68,80 | GBp 66,00 | 496,63K |
| 2026-06-23 | GBp 68,40 | -2,29 % | GBp 71,00 | GBp 71,00 | GBp 68,40 | 430,57K |
| 2026-06-22 | GBp 70,00 | 0,00 % | GBp 70,00 | GBp 71,00 | GBp 69,60 | 218,39K |
| 2026-06-19 | GBp 70,00 | +0,29 % | GBp 69,80 | GBp 72,00 | GBp 69,60 | 537,63K |
| 2026-06-18 | GBp 69,80 | +0,29 % | GBp 69,00 | GBp 71,40 | GBp 68,20 | 1,80M |
| 2026-06-17 | GBp 69,60 | +9,78 % | GBp 66,20 | GBp 69,60 | GBp 65,40 | 2,56M |
| 2026-06-16 | GBp 63,40 | -1,25 % | GBp 63,80 | GBp 64,28 | GBp 62,60 | 190,56K |
| 2026-06-15 | GBp 64,20 | 0,00 % | GBp 63,00 | GBp 66,60 | GBp 63,00 | 175,33K |
| 2026-06-12 | GBp 64,20 | +0,63 % | GBp 63,20 | GBp 66,40 | GBp 63,20 | 221,89K |
| 2026-06-11 | GBp 63,80 | 0,00 % | GBp 63,80 | GBp 66,80 | GBp 63,20 | 178,74K |
| 2026-06-10 | GBp 63,80 | +0,63 % | GBp 63,80 | GBp 65,60 | GBp 61,80 | 327,55K |
| 2026-06-09 | GBp 63,40 | -0,31 % | GBp 63,20 | GBp 64,80 | GBp 62,20 | 456,43K |
| 2026-06-08 | GBp 63,60 | -0,31 % | GBp 66,80 | GBp 66,80 | GBp 62,60 | 393,05K |
| 2026-06-05 | GBp 63,80 | +0,63 % | GBp 62,00 | GBp 67,40 | GBp 62,00 | 286,41K |
| 2026-06-04 | GBp 63,40 | -4,80 % | GBp 64,60 | GBp 66,20 | GBp 63,40 | 361,52K |
| 2026-06-03 | GBp 66,60 | -0,89 % | GBp 66,20 | GBp 67,40 | GBp 64,40 | 157,76K |
| 2026-06-02 | GBp 67,20 | +0,30 % | GBp 66,20 | GBp 67,40 | GBp 63,60 | 544,30K |
| 2026-06-01 | GBp 67,00 | -0,59 % | GBp 65,00 | GBp 67,21 | GBp 65,00 | 367,25K |
| 2026-05-29 | GBp 67,40 | +0,30 % | GBp 65,40 | GBp 67,40 | GBp 65,40 | 228,71K |
| 2026-05-28 | GBp 67,20 | 0,00 % | GBp 66,40 | GBp 68,80 | GBp 66,00 | 179,27K |
| 2026-05-27 | GBp 67,20 | 0,00 % | GBp 65,40 | GBp 68,80 | GBp 65,40 | 249,64K |