Smiths News PLC SNWS
LSE · United Kingdom · Distribution Services
GBp 74.20-1.40 (-1.85%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |