Smiths News PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 67.200 | 70.600 | 64.600 | 67.800 | 60.188 | 789,450 |
| 2025-11-10 | 68.000 | 69.800 | 65.800 | 68.000 | 60.366 | 1,088,517 |
| 2025-11-07 | 68.400 | 69.600 | 65.400 | 66.600 | 59.123 | 351,409 |
| 2025-11-06 | 68.400 | 69.800 | 65.000 | 66.800 | 59.301 | 755,585 |
| 2025-11-05 | 65.000 | 69.000 | 63.200 | 68.400 | 60.721 | 1,358,583 |
| 2025-11-04 | 65.800 | 69.800 | 62.400 | 65.800 | 58.413 | 2,145,934 |
| 2025-11-03 | 62.000 | 65.800 | 60.200 | 63.200 | 56.105 | 564,422 |
| 2025-10-31 | 62.000 | 63.200 | 58.400 | 61.000 | 54.152 | 105,834 |
| 2025-10-30 | 60.800 | 62.600 | 58.200 | 60.400 | 53.619 | 88,160 |
| 2025-10-29 | 64.600 | 64.600 | 58.400 | 60.000 | 53.264 | 429,578 |
| 2025-10-28 | 62.400 | 65.000 | 60.600 | 62.800 | 55.750 | 290,574 |
| 2025-10-27 | 62.400 | 64.800 | 61.199 | 63.200 | 56.105 | 145,895 |
| 2025-10-24 | 61.800 | 63.800 | 59.400 | 62.400 | 55.395 | 137,211 |
| 2025-10-23 | 62.800 | 64.200 | 59.400 | 62.000 | 55.039 | 212,677 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0175 GBP |
| 2026-01-08 | 0.0680 GBP |
| 2025-06-05 | 0.0175 GBP |
| 2025-01-09 | 0.0540 GBP |
| 2024-06-06 | 0.0175 GBP |
| 2024-01-11 | 0.0275 GBP |
| 2023-06-08 | 0.0140 GBP |
| 2023-01-12 | 0.0275 GBP |
| 2022-06-09 | 0.0140 GBP |
| 2022-01-13 | 0.0115 GBP |
| 2021-07-01 | 0.0050 GBP |
| 2020-01-16 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.