Smiths News (SNWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smiths News

Date Open High Low Close* Volume
11/03/2025 54.00p 55.00p 52.91p 53.40p 375245
10/03/2025 58.00p 58.00p 51.90p 54.00p 243353
07/03/2025 54.80p 56.80p 54.44p 56.80p 79653
06/03/2025 56.20p 57.00p 53.60p 54.80p 141108
05/03/2025 55.00p 56.60p 53.60p 54.80p 324558
04/03/2025 56.20p 56.20p 52.00p 54.80p 1050333
03/03/2025 57.80p 58.60p 54.80p 56.20p 484292
28/02/2025 58.20p 61.80p 54.44p 54.80p 399462
27/02/2025 59.40p 61.80p 58.20p 58.20p 311531
26/02/2025 59.80p 62.00p 59.00p 59.40p 1022416
25/02/2025 62.00p 62.00p 59.00p 59.80p 134208
24/02/2025 60.00p 61.60p 59.40p 60.20p 183807
21/02/2025 59.20p 62.00p 59.00p 60.00p 123233
20/02/2025 60.00p 62.00p 59.00p 61.40p 279483
19/02/2025 60.00p 62.00p 60.00p 60.00p 416304
18/02/2025 60.00p 61.40p 59.80p 60.00p 1134999
17/02/2025 62.20p 62.60p 60.00p 60.20p 107397
14/02/2025 60.80p 62.60p 60.11p 60.80p 286794
13/02/2025 62.80p 62.80p 60.50p 60.60p 148599
12/02/2025 61.40p 62.80p 60.00p 61.00p 182141
11/02/2025 60.00p 63.00p 59.00p 63.00p 563654
10/02/2025 60.20p 62.40p 60.00p 61.80p 822924
07/02/2025 60.60p 62.80p 60.26p 61.00p 263094
06/02/2025 60.00p 62.40p 59.80p 60.20p 191902
05/02/2025 60.00p 62.40p 60.00p 60.00p 102173
04/02/2025 62.00p 62.00p 60.23p 60.40p 195992
03/02/2025 62.80p 62.80p 60.00p 61.40p 152594
31/01/2025 61.60p 62.80p 60.40p 61.00p 137833
30/01/2025 61.60p 62.40p 60.94p 61.00p 450668
29/01/2025 60.00p 62.66p 60.00p 60.80p 88350
28/01/2025 60.80p 61.40p 60.00p 60.80p 221524
27/01/2025 60.00p 62.80p 59.80p 60.20p 401622
24/01/2025 60.40p 62.80p 59.80p 61.00p 291414
23/01/2025 60.80p 62.80p 60.00p 60.60p 287131
22/01/2025 61.00p 61.66p 59.40p 60.20p 404185
21/01/2025 60.60p 62.80p 60.00p 60.20p 277240
20/01/2025 60.40p 61.20p 58.64p 60.20p 526441
17/01/2025 61.00p 61.12p 58.20p 60.40p 363990
16/01/2025 60.60p 60.80p 59.22p 60.60p 408530
15/01/2025 58.40p 60.20p 58.30p 59.60p 643600
14/01/2025 57.40p 59.20p 57.40p 58.40p 479675
13/01/2025 57.80p 59.80p 56.20p 57.00p 597358
10/01/2025 61.40p 63.80p 56.92p 57.60p 920459
09/01/2025 62.20p 62.70p 59.40p 61.20p 1615871
08/01/2025 69.00p 70.80p 67.00p 67.60p 801327
07/01/2025 67.40p 71.00p 67.40p 68.60p 787536
06/01/2025 69.80p 70.10p 68.00p 68.40p 1282956
03/01/2025 67.20p 69.80p 66.80p 68.20p 1899535
02/01/2025 66.60p 68.57p 64.80p 67.20p 668051
31/12/2024 65.00p 67.60p 64.20p 67.60p 495073
30/12/2024 64.80p 66.00p 64.00p 65.20p 494036
27/12/2024 62.00p 66.00p 62.00p 64.20p 440092
24/12/2024 64.60p 65.00p 64.05p 64.60p 229189
23/12/2024 63.80p 65.00p 63.00p 64.00p 439113
20/12/2024 64.20p 64.80p 62.60p 64.60p 322837
19/12/2024 63.00p 64.60p 62.20p 62.60p 171612
18/12/2024 64.80p 64.80p 62.40p 63.40p 147597
17/12/2024 64.40p 65.00p 62.60p 63.00p 369016
16/12/2024 64.00p 65.00p 63.33p 64.20p 271818
13/12/2024 64.00p 64.40p 63.18p 63.20p 108660
12/12/2024 64.00p 64.80p 63.50p 64.00p 396997
11/12/2024 64.80p 65.00p 62.60p 63.00p 7123626
10/12/2024 63.60p 64.20p 62.20p 64.20p 375549
09/12/2024 63.40p 64.20p 61.59p 64.00p 331064
06/12/2024 62.80p 62.98p 61.60p 62.60p 458006
05/12/2024 63.00p 63.80p 62.00p 62.80p 225171
04/12/2024 61.80p 62.80p 61.71p 62.00p 164332
03/12/2024 62.80p 62.80p 62.40p 62.80p 135608
02/12/2024 63.00p 64.00p 61.99p 62.80p 666381
29/11/2024 62.80p 63.08p 62.20p 62.20p 400627
28/11/2024 62.80p 63.80p 61.60p 62.60p 341142
27/11/2024 61.80p 61.80p 60.40p 61.60p 1743927
26/11/2024 61.80p 62.40p 61.00p 61.60p 255257
25/11/2024 61.00p 62.40p 58.60p 61.60p 330006
22/11/2024 61.60p 61.80p 61.04p 61.50p 152610
21/11/2024 62.00p 62.53p 60.93p 61.00p 324938
20/11/2024 60.80p 62.00p 58.80p 61.20p 2070523
19/11/2024 61.20p 61.80p 59.00p 60.80p 430510
18/11/2024 62.00p 63.80p 59.68p 60.20p 308381
15/11/2024 61.80p 63.40p 60.50p 61.00p 5683822
14/11/2024 63.00p 63.40p 60.00p 61.20p 551350
13/11/2024 61.20p 61.60p 60.83p 61.00p 2797410
12/11/2024 62.20p 62.50p 61.00p 61.20p 649769
11/11/2024 63.20p 63.60p 60.60p 61.00p 904805
08/11/2024 61.00p 63.80p 60.74p 61.60p 379075
07/11/2024 61.60p 62.00p 60.60p 60.60p 2329965
06/11/2024 61.00p 63.40p 59.54p 61.20p 1258389
05/11/2024 59.80p 66.42p 59.80p 61.80p 13366232
04/11/2024 57.00p 57.56p 56.64p 57.00p 864703
01/11/2024 56.60p 57.40p 56.36p 57.00p 284397
31/10/2024 58.00p 59.60p 56.40p 56.80p 364498
30/10/2024 57.20p 59.02p 56.40p 57.60p 3754498
29/10/2024 59.20p 59.20p 56.42p 57.20p 220620
28/10/2024 57.40p 57.40p 56.60p 56.60p 520215
25/10/2024 57.40p 59.40p 56.80p 57.00p 292529
24/10/2024 57.60p 57.80p 56.70p 57.60p 435153
23/10/2024 57.20p 58.40p 56.20p 57.60p 1679244
22/10/2024 58.40p 59.20p 56.60p 57.40p 112760
21/10/2024 59.40p 59.60p 58.20p 58.40p 573440
18/10/2024 57.00p 59.40p 56.54p 59.00p 319439
17/10/2024 57.20p 59.00p 56.40p 56.60p 709146
16/10/2024 56.80p 58.20p 56.57p 57.00p 620810
15/10/2024 57.20p 57.20p 56.20p 56.80p 931886
14/10/2024 57.20p 59.80p 56.20p 57.00p 457788
11/10/2024 57.00p 59.80p 56.40p 57.00p 411248
10/10/2024 57.80p 58.20p 56.40p 57.00p 692973
09/10/2024 57.20p 59.40p 56.53p 57.40p 871975
08/10/2024 57.80p 58.60p 56.60p 57.00p 778862
07/10/2024 58.00p 59.80p 56.20p 57.80p 270591
04/10/2024 57.60p 59.40p 57.55p 58.00p 891296
03/10/2024 58.80p 58.80p 56.20p 58.60p 436222
02/10/2024 58.80p 60.00p 56.60p 58.00p 1605711
01/10/2024 58.40p 60.00p 57.20p 57.20p 198932
30/09/2024 58.80p 59.00p 56.20p 57.80p 313596
27/09/2024 58.60p 59.20p 57.40p 59.20p 647130
26/09/2024 59.00p 59.20p 56.20p 58.00p 365814
25/09/2024 59.40p 59.80p 57.20p 58.60p 810718
24/09/2024 60.00p 60.00p 56.20p 57.60p 465206
23/09/2024 57.60p 59.80p 56.80p 57.60p 602797
20/09/2024 58.80p 59.80p 57.00p 57.60p 965392
19/09/2024 58.40p 59.75p 56.40p 58.00p 576692
18/09/2024 59.80p 59.80p 57.00p 58.00p 1216501
17/09/2024 58.80p 59.29p 57.00p 57.00p 288387
16/09/2024 58.00p 59.49p 57.00p 58.60p 536829
13/09/2024 56.40p 58.20p 55.20p 58.00p 968573
12/09/2024 56.00p 57.80p 55.00p 56.40p 1204586
11/09/2024 55.40p 58.80p 54.20p 55.20p 1715478
10/09/2024 56.00p 58.20p 55.40p 55.40p 445413
09/09/2024 57.00p 58.00p 56.20p 56.40p 450339
06/09/2024 57.60p 59.80p 56.80p 57.40p 78148
05/09/2024 59.80p 59.80p 56.80p 57.20p 275343
04/09/2024 57.40p 59.80p 56.20p 57.40p 172973
03/09/2024 58.80p 59.80p 56.20p 57.80p 904411
02/09/2024 57.20p 59.80p 56.20p 57.40p 36798
30/08/2024 57.20p 59.80p 56.60p 57.20p 339013
29/08/2024 58.40p 58.40p 57.20p 57.60p 66349
28/08/2024 56.60p 58.00p 56.60p 58.00p 222733
27/08/2024 57.20p 59.80p 57.20p 58.00p 64270
23/08/2024 57.20p 59.40p 56.60p 57.80p 199371
22/08/2024 57.20p 58.00p 56.40p 58.00p 81504
21/08/2024 57.80p 58.20p 56.40p 57.00p 183830
20/08/2024 57.40p 59.80p 56.20p 58.00p 200031
19/08/2024 57.00p 58.80p 57.00p 58.80p 117655
16/08/2024 56.60p 57.80p 56.40p 57.20p 162066
15/08/2024 56.40p 58.20p 56.40p 58.00p 95892
14/08/2024 57.00p 58.76p 57.00p 58.00p 37029
13/08/2024 58.00p 58.60p 57.20p 58.00p 45030
12/08/2024 58.60p 59.80p 57.25p 58.40p 144753
09/08/2024 58.40p 58.71p 57.20p 57.40p 281881
08/08/2024 59.80p 59.80p 57.40p 58.00p 162886
07/08/2024 60.80p 60.80p 58.00p 59.00p 140399
06/08/2024 58.60p 60.00p 58.20p 59.00p 1126990
05/08/2024 58.40p 59.79p 55.74p 57.20p 416489
02/08/2024 59.60p 61.00p 58.60p 59.00p 91808
01/08/2024 59.80p 61.80p 59.60p 60.60p 137388
31/07/2024 60.20p 61.80p 59.20p 59.80p 222174
30/07/2024 60.80p 61.60p 58.28p 60.20p 244073
29/07/2024 57.20p 59.40p 56.69p 59.20p 263930
26/07/2024 55.60p 58.60p 54.00p 57.00p 307510
25/07/2024 55.20p 58.20p 54.00p 56.00p 307514
24/07/2024 56.40p 58.80p 55.60p 57.00p 137250
23/07/2024 58.20p 60.80p 56.00p 57.00p 181277
22/07/2024 60.60p 60.80p 56.20p 57.60p 142598
19/07/2024 60.20p 60.80p 56.60p 60.20p 11683752
18/07/2024 58.20p 60.74p 56.80p 60.20p 236908
17/07/2024 59.80p 60.20p 59.00p 59.60p 42891
16/07/2024 59.00p 61.00p 58.40p 60.00p 250417
15/07/2024 60.20p 61.56p 58.40p 59.60p 224725
12/07/2024 60.80p 61.00p 56.80p 60.80p 234147
11/07/2024 57.20p 61.00p 56.40p 61.00p 219206
10/07/2024 60.40p 62.00p 57.80p 59.20p 168798
09/07/2024 59.00p 60.90p 57.60p 60.00p 374958
08/07/2024 58.60p 60.00p 57.60p 59.00p 63539
05/07/2024 59.40p 60.73p 57.80p 58.60p 324288
04/07/2024 58.80p 60.80p 57.00p 59.20p 182473
03/07/2024 57.20p 58.40p 57.00p 58.40p 82516
02/07/2024 58.20p 61.80p 58.00p 58.60p 61405
01/07/2024 58.80p 61.80p 57.97p 58.00p 165694
28/06/2024 59.00p 61.20p 57.80p 58.60p 1742187
27/06/2024 61.00p 61.00p 58.20p 60.60p 51933
26/06/2024 59.60p 63.00p 59.20p 59.20p 82063
25/06/2024 59.00p 62.00p 59.00p 61.00p 170845
24/06/2024 55.20p 61.00p 55.20p 61.00p 1845436
21/06/2024 57.60p 58.40p 56.80p 57.80p 305116
20/06/2024 56.60p 59.00p 55.20p 57.20p 368508
19/06/2024 56.60p 57.38p 55.64p 56.60p 288211
18/06/2024 57.00p 57.40p 55.45p 56.60p 345353
17/06/2024 58.00p 58.00p 55.00p 57.00p 136669
14/06/2024 57.80p 60.00p 57.20p 57.80p 113247
13/06/2024 60.20p 61.60p 57.00p 57.80p 163553
12/06/2024 59.80p 62.00p 59.10p 60.00p 240044
11/06/2024 58.40p 62.40p 58.40p 59.80p 149818
10/06/2024 62.80p 63.00p 59.22p 60.60p 194367
07/06/2024 61.80p 62.60p 57.20p 60.60p 330551
06/06/2024 63.00p 63.00p 59.00p 61.00p 240061
05/06/2024 63.20p 63.80p 59.20p 62.20p 380529
04/06/2024 63.60p 63.60p 59.82p 63.00p 2071908
03/06/2024 63.40p 63.80p 60.20p 60.80p 476198
31/05/2024 63.60p 64.00p 61.00p 61.00p 328364
30/05/2024 63.20p 65.80p 61.20p 62.20p 294404

*Close Price adjusted for both dividends and splits