Smith (DS) (SMDS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith (DS)

Date Open High Low Close* Volume
25/04/2024 344.80p 347.80p 323.40p 340.00p 16970736
24/04/2024 349.20p 350.60p 343.20p 346.00p 10712891
23/04/2024 353.20p 354.80p 346.40p 349.80p 9471626
22/04/2024 354.40p 363.40p 353.00p 354.80p 9829940
19/04/2024 393.20p 398.20p 340.00p 358.60p 27680764
18/04/2024 400.00p 400.00p 394.00p 399.60p 49605348
17/04/2024 394.20p 400.80p 391.44p 397.20p 27548852
16/04/2024 405.60p 407.20p 393.00p 393.40p 28052730
15/04/2024 413.00p 414.20p 409.40p 409.60p 5083249
12/04/2024 415.00p 415.00p 411.60p 412.20p 6820558
11/04/2024 412.20p 413.00p 405.80p 413.00p 7649150
10/04/2024 414.20p 414.60p 404.20p 412.60p 10249682
09/04/2024 408.60p 412.00p 406.40p 410.00p 7148539
08/04/2024 409.40p 411.20p 405.40p 409.40p 8862523
05/04/2024 406.80p 411.20p 404.60p 410.00p 7184604
04/04/2024 402.00p 414.80p 399.80p 410.80p 13940198
03/04/2024 395.00p 402.68p 395.00p 402.60p 10925508
02/04/2024 396.60p 400.40p 392.60p 395.80p 8742840
28/03/2024 397.20p 400.52p 393.80p 396.70p 14775214
27/03/2024 387.00p 397.70p 383.84p 396.60p 43201160
26/03/2024 350.10p 360.40p 347.70p 359.80p 6219315
25/03/2024 349.00p 351.00p 347.40p 351.00p 5350889
22/03/2024 347.60p 350.30p 347.60p 349.70p 4233377
21/03/2024 347.50p 351.00p 345.51p 348.90p 4913543
20/03/2024 336.50p 342.00p 336.50p 343.50p 3871806
19/03/2024 336.50p 342.80p 334.60p 342.00p 4195758
18/03/2024 340.60p 343.80p 338.30p 338.80p 3551564
15/03/2024 335.60p 344.70p 335.60p 340.80p 6517062
14/03/2024 334.50p 340.90p 332.06p 336.10p 6008425
13/03/2024 339.00p 340.00p 334.80p 336.00p 8363720
12/03/2024 342.90p 344.96p 338.10p 338.40p 14239300
11/03/2024 336.70p 344.30p 336.20p 341.90p 10226232
08/03/2024 348.00p 350.90p 340.90p 342.00p 32176404
07/03/2024 315.00p 330.10p 312.33p 325.20p 9326783
06/03/2024 321.60p 323.51p 315.80p 315.80p 5919026
05/03/2024 320.40p 322.70p 316.10p 320.30p 3314901
04/03/2024 332.90p 333.36p 321.40p 322.10p 3130519
01/03/2024 324.70p 327.90p 322.10p 326.40p 2536139
29/02/2024 319.60p 324.10p 318.60p 322.10p 4720624
28/02/2024 318.60p 322.90p 315.30p 318.40p 1669529
27/02/2024 319.20p 320.50p 315.00p 318.40p 2043768
26/02/2024 321.20p 322.40p 317.30p 318.40p 1647052
23/02/2024 326.00p 326.30p 319.20p 320.80p 2477429
22/02/2024 320.50p 326.40p 320.20p 324.50p 3833409
21/02/2024 324.30p 324.70p 318.56p 320.00p 3565342
20/02/2024 326.30p 328.33p 323.71p 324.20p 3266979
19/02/2024 326.00p 329.60p 326.00p 327.40p 2678949
16/02/2024 325.10p 330.00p 323.50p 328.80p 6327762
15/02/2024 320.20p 322.90p 313.40p 322.90p 6780242
14/02/2024 320.70p 322.30p 316.50p 319.10p 11617218
13/02/2024 318.90p 325.50p 317.00p 317.00p 9331383
12/02/2024 320.00p 320.90p 313.71p 319.50p 8086255
09/02/2024 307.40p 319.50p 305.50p 316.20p 8337810
08/02/2024 280.40p 326.20p 279.10p 308.60p 29083238
07/02/2024 274.30p 284.30p 273.80p 281.10p 9881869
06/02/2024 272.30p 275.10p 271.08p 273.00p 3696472
05/02/2024 274.40p 276.50p 270.30p 270.70p 2675415
02/02/2024 276.70p 278.80p 274.90p 274.90p 3675656
01/02/2024 280.20p 283.80p 276.30p 276.30p 3963023
31/01/2024 285.00p 285.70p 281.10p 282.60p 3641618
30/01/2024 291.50p 292.20p 284.70p 284.70p 8555698
29/01/2024 292.30p 292.30p 287.60p 290.30p 2308734
26/01/2024 289.90p 294.50p 287.20p 291.30p 3029825
25/01/2024 283.40p 291.30p 283.40p 289.10p 3125945
24/01/2024 284.00p 286.20p 283.90p 285.00p 4326795
23/01/2024 282.20p 284.04p 280.00p 282.80p 4462642
22/01/2024 279.70p 279.90p 276.40p 279.10p 4074443
19/01/2024 279.50p 281.70p 275.48p 278.20p 5069225
18/01/2024 282.90p 284.60p 278.40p 278.40p 10901718
17/01/2024 285.30p 286.30p 281.65p 283.40p 3416228
16/01/2024 290.90p 291.90p 288.90p 289.50p 2746577
15/01/2024 293.90p 296.40p 292.31p 293.20p 1853689
12/01/2024 298.00p 298.00p 293.20p 294.70p 3534194
11/01/2024 299.90p 299.90p 292.10p 292.10p 2104143
10/01/2024 295.80p 296.80p 293.90p 296.70p 4203676
09/01/2024 301.00p 301.50p 296.30p 297.50p 2548174
08/01/2024 299.10p 301.10p 296.50p 300.30p 4212566
05/01/2024 301.50p 302.50p 295.70p 299.70p 1974014
04/01/2024 300.10p 304.60p 300.10p 303.10p 2082614
03/01/2024 305.50p 307.40p 300.40p 302.20p 1653863
02/01/2024 308.40p 310.60p 305.50p 306.30p 1588604
29/12/2023 310.70p 325.00p 307.30p 307.30p 546599
28/12/2023 314.30p 314.40p 309.10p 309.80p 1025112
27/12/2023 313.30p 313.70p 310.10p 312.40p 1312021
22/12/2023 309.50p 311.70p 305.70p 311.70p 624198
21/12/2023 310.70p 312.70p 308.40p 310.30p 4071587
20/12/2023 309.40p 311.60p 302.10p 311.60p 3534353
19/12/2023 305.70p 312.30p 303.90p 311.00p 6889880
18/12/2023 309.30p 310.50p 306.00p 306.40p 2370451
15/12/2023 311.00p 317.90p 300.40p 309.60p 7322911
14/12/2023 294.60p 302.90p 293.40p 302.30p 5104099
13/12/2023 295.00p 297.80p 293.60p 294.20p 3546908
12/12/2023 304.30p 306.20p 295.40p 295.40p 5214657
11/12/2023 303.10p 305.20p 299.00p 303.00p 3609534
08/12/2023 306.50p 307.30p 297.00p 303.00p 5881829
07/12/2023 293.10p 309.35p 291.80p 305.00p 6001390
06/12/2023 300.50p 301.63p 297.20p 300.40p 4994923
05/12/2023 300.00p 304.60p 298.30p 298.30p 3510048
04/12/2023 301.10p 305.30p 294.70p 300.10p 4098176
01/12/2023 291.60p 296.50p 290.70p 296.50p 2428431
30/11/2023 286.50p 292.40p 286.00p 290.60p 5831040
29/11/2023 280.20p 284.20p 278.70p 284.20p 3248870
28/11/2023 281.30p 285.43p 280.10p 280.10p 5282859
27/11/2023 282.30p 284.30p 280.20p 280.60p 1639608
24/11/2023 280.90p 282.90p 279.60p 282.20p 3732637
23/11/2023 282.00p 284.50p 279.50p 281.10p 934125
22/11/2023 281.00p 282.80p 277.90p 281.00p 1944954
21/11/2023 284.90p 285.30p 279.00p 279.80p 2395391
20/11/2023 289.20p 290.10p 283.90p 285.00p 2765816
17/11/2023 287.60p 291.00p 287.20p 288.00p 2513620
16/11/2023 298.00p 298.70p 286.40p 286.40p 3346855
15/11/2023 293.90p 300.40p 293.20p 299.00p 3094856
14/11/2023 288.20p 295.00p 285.00p 293.20p 4703758
13/11/2023 297.40p 298.00p 295.20p 297.30p 2249360
10/11/2023 295.30p 295.70p 290.90p 294.10p 2067818
09/11/2023 290.80p 298.10p 290.30p 296.50p 2904972
08/11/2023 288.10p 292.70p 287.10p 291.60p 3437722
07/11/2023 290.40p 294.33p 288.50p 292.40p 2242053
06/11/2023 289.30p 293.30p 288.60p 290.50p 1987829
03/11/2023 288.90p 291.31p 288.00p 289.60p 1755945
02/11/2023 285.20p 290.90p 282.20p 288.30p 3559392
01/11/2023 287.00p 290.80p 280.60p 283.40p 2798663
31/10/2023 282.80p 287.00p 282.80p 285.20p 3794201
30/10/2023 277.60p 283.50p 277.60p 281.70p 4620032
27/10/2023 273.20p 278.80p 270.90p 276.20p 2941783
26/10/2023 268.80p 275.90p 266.90p 272.20p 5570978
25/10/2023 268.10p 271.20p 267.00p 269.10p 3405065
24/10/2023 265.40p 269.80p 264.50p 269.00p 7149404
23/10/2023 264.50p 266.20p 260.50p 265.50p 2740409
20/10/2023 266.80p 267.70p 263.70p 263.70p 3114348
19/10/2023 275.10p 277.80p 267.04p 268.10p 3124000
18/10/2023 279.20p 282.00p 275.90p 276.40p 3047433
17/10/2023 280.50p 283.40p 278.00p 279.20p 3616111
16/10/2023 283.20p 286.80p 281.00p 281.90p 2233543
13/10/2023 281.90p 283.80p 279.10p 280.90p 2172215
12/10/2023 287.10p 288.00p 282.80p 282.80p 2312912
11/10/2023 284.90p 284.90p 282.10p 283.50p 3634287
10/10/2023 277.90p 285.20p 277.90p 283.80p 4485006
09/10/2023 278.00p 280.00p 274.60p 276.10p 1620848
06/10/2023 279.50p 283.10p 279.00p 280.90p 1720085
05/10/2023 278.50p 283.00p 278.50p 279.20p 1591885
04/10/2023 274.40p 282.85p 272.80p 278.40p 4321130
03/10/2023 279.40p 281.50p 274.93p 276.10p 2959849
02/10/2023 287.50p 290.60p 281.40p 282.00p 3890011
29/09/2023 283.40p 289.20p 283.40p 287.10p 4523499
28/09/2023 279.00p 283.60p 276.63p 282.80p 3706585
27/09/2023 282.80p 283.90p 279.20p 281.00p 2276489
26/09/2023 280.80p 284.60p 279.47p 283.00p 3721297
25/09/2023 286.10p 286.66p 279.09p 281.40p 2629633
22/09/2023 286.30p 288.20p 284.80p 286.10p 4858861
21/09/2023 287.20p 289.80p 284.90p 289.30p 4252021
20/09/2023 290.80p 292.80p 288.30p 288.30p 2598464
19/09/2023 293.30p 294.40p 290.30p 290.60p 3147694
18/09/2023 295.90p 297.70p 291.70p 292.10p 2095494
15/09/2023 296.50p 309.20p 292.30p 295.20p 12904428
14/09/2023 290.70p 295.20p 289.10p 294.00p 2354339
13/09/2023 286.70p 291.06p 283.00p 290.40p 3364617
12/09/2023 290.90p 293.00p 284.20p 284.60p 3205691
11/09/2023 290.30p 293.10p 290.10p 290.50p 2261428
08/09/2023 293.70p 293.70p 285.70p 289.90p 2170344
07/09/2023 295.90p 302.50p 293.20p 294.00p 3975391
06/09/2023 305.80p 307.50p 301.10p 304.50p 2879811
05/09/2023 306.60p 311.30p 304.40p 307.90p 4339036
04/09/2023 318.20p 318.20p 309.00p 309.60p 1697790
01/09/2023 313.40p 314.17p 310.80p 312.90p 1470112
31/08/2023 313.50p 315.70p 311.90p 312.30p 3887196
30/08/2023 308.50p 313.80p 308.24p 312.00p 2962641
29/08/2023 296.60p 308.20p 295.59p 308.20p 4774063
25/08/2023 290.50p 295.30p 289.60p 293.20p 1666004
24/08/2023 293.50p 294.50p 289.80p 289.90p 1476210
23/08/2023 291.40p 291.94p 288.12p 290.00p 2301689
22/08/2023 285.00p 291.30p 285.00p 290.40p 2068989
21/08/2023 288.00p 290.70p 286.90p 286.90p 2632365
18/08/2023 291.20p 292.10p 286.10p 287.80p 2120828
17/08/2023 291.30p 292.60p 290.50p 291.30p 3555474
16/08/2023 292.10p 296.50p 291.60p 292.60p 1612537
15/08/2023 296.10p 297.60p 290.80p 293.60p 1841860
14/08/2023 301.90p 301.90p 295.40p 296.70p 4253656
11/08/2023 299.10p 301.40p 297.50p 298.40p 1624063
10/08/2023 302.90p 303.00p 298.23p 300.00p 3574772
09/08/2023 301.90p 303.50p 297.90p 301.00p 1872169
08/08/2023 300.80p 301.90p 296.90p 299.70p 3638271
07/08/2023 306.50p 307.60p 303.40p 305.40p 1867876
04/08/2023 301.00p 308.70p 299.70p 307.60p 2342261
03/08/2023 302.80p 304.30p 299.50p 300.10p 2463552
02/08/2023 304.00p 307.30p 300.70p 304.80p 2387429
01/08/2023 308.90p 309.60p 306.46p 308.00p 3776093
31/07/2023 307.60p 311.80p 306.90p 309.60p 2416904
28/07/2023 307.30p 310.10p 306.98p 309.30p 1897841
27/07/2023 301.50p 310.90p 301.40p 308.90p 2519336
26/07/2023 300.90p 303.40p 299.00p 301.00p 2094665
25/07/2023 292.70p 301.70p 291.50p 301.70p 2308017
24/07/2023 293.60p 295.80p 292.48p 293.30p 3848307
21/07/2023 294.80p 297.30p 292.10p 295.30p 3064160
20/07/2023 294.30p 297.96p 292.00p 295.90p 1540467
19/07/2023 291.80p 296.40p 291.00p 293.90p 2339659
18/07/2023 285.40p 289.40p 285.10p 289.40p 2146199
17/07/2023 288.00p 289.12p 285.90p 286.10p 1951096
14/07/2023 287.10p 289.90p 285.30p 288.40p 1632903
13/07/2023 284.90p 288.30p 284.10p 287.20p 1676318

*Close Price adjusted for both dividends and splits