DS Smith Plc (SMDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:00PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 390.00 | 425.40 | 386.60 | 423.90 | 423.90 | 39,349,003 |
| 26 Jun 2024 | 373.80 | 374.40 | 366.80 | 368.40 | 368.40 | 7,880,032 |
| 25 Jun 2024 | 367.00 | 376.60 | 362.80 | 370.80 | 370.80 | 6,292,508 |
| 24 Jun 2024 | 364.80 | 367.40 | 356.40 | 365.60 | 365.60 | 8,882,771 |
| 21 Jun 2024 | 357.60 | 366.20 | 356.80 | 361.40 | 361.40 | 18,225,218 |
| 20 Jun 2024 | 350.00 | 362.80 | 347.20 | 362.00 | 362.00 | 4,889,434 |
| 19 Jun 2024 | 354.40 | 362.00 | 349.60 | 352.00 | 352.00 | 2,564,240 |
| 18 Jun 2024 | 348.00 | 351.60 | 345.00 | 350.40 | 350.40 | 12,264,106 |
| 17 Jun 2024 | 356.40 | 357.40 | 344.60 | 347.20 | 347.20 | 2,522,548 |
| 14 Jun 2024 | 350.00 | 353.00 | 343.50 | 350.00 | 350.00 | 3,957,208 |
| 13 Jun 2024 | 360.40 | 362.80 | 350.60 | 350.60 | 350.60 | 21,375,574 |
| 12 Jun 2024 | 355.60 | 358.60 | 354.00 | 358.60 | 358.60 | 5,651,199 |
| 11 Jun 2024 | 364.00 | 367.00 | 355.00 | 356.00 | 356.00 | 4,940,384 |
| 10 Jun 2024 | 366.20 | 367.40 | 360.60 | 361.00 | 361.00 | 4,556,713 |
| 07 Jun 2024 | 373.40 | 374.60 | 370.40 | 370.40 | 370.40 | 4,167,734 |
| 06 Jun 2024 | 375.60 | 379.60 | 369.80 | 372.40 | 372.40 | 4,722,198 |
| 05 Jun 2024 | 377.00 | 377.60 | 367.20 | 377.20 | 377.20 | 35,962,305 |
| 04 Jun 2024 | 378.40 | 381.20 | 372.40 | 376.20 | 376.20 | 25,346,552 |
| 03 Jun 2024 | 388.60 | 390.20 | 379.40 | 382.40 | 382.40 | 3,415,207 |
| 31 May 2024 | 374.80 | 381.60 | 373.83 | 381.00 | 381.00 | 7,331,339 |
| 30 May 2024 | 365.00 | 374.60 | 363.40 | 374.60 | 374.60 | 5,597,907 |
| 29 May 2024 | 373.00 | 373.00 | 368.60 | 369.80 | 369.80 | 7,297,097 |
| 28 May 2024 | 370.80 | 376.00 | 367.20 | 374.40 | 374.40 | 5,804,330 |
| 24 May 2024 | 366.00 | 374.20 | 360.60 | 369.60 | 369.60 | 8,884,543 |
| 23 May 2024 | 380.00 | 383.20 | 370.60 | 376.40 | 376.40 | 29,408,687 |
| 22 May 2024 | 364.00 | 378.00 | 364.00 | 376.80 | 376.80 | 18,487,184 |
| 21 May 2024 | 368.20 | 374.40 | 365.80 | 367.20 | 367.20 | 10,365,724 |
| 20 May 2024 | 380.00 | 380.40 | 367.62 | 376.00 | 376.00 | 5,216,041 |
| 17 May 2024 | 367.20 | 376.20 | 366.00 | 374.20 | 374.20 | 2,945,442 |
| 16 May 2024 | 369.20 | 380.00 | 365.60 | 369.40 | 369.40 | 13,552,767 |
| 15 May 2024 | 370.80 | 373.20 | 366.80 | 367.80 | 367.80 | 28,654,439 |
| 14 May 2024 | 366.00 | 373.60 | 365.60 | 370.00 | 370.00 | 4,142,105 |
| 13 May 2024 | 363.00 | 371.00 | 361.00 | 366.80 | 366.80 | 5,488,107 |
| 10 May 2024 | 361.00 | 364.80 | 357.60 | 363.00 | 363.00 | 6,463,823 |
| 09 May 2024 | 362.80 | 368.40 | 360.00 | 360.00 | 360.00 | 11,422,930 |
| 08 May 2024 | 359.60 | 367.00 | 356.20 | 362.00 | 362.00 | 24,306,926 |
| 07 May 2024 | 367.00 | 371.80 | 335.20 | 358.00 | 358.00 | 24,703,794 |
| 03 May 2024 | 360.80 | 363.80 | 354.20 | 361.60 | 361.60 | 5,821,346 |
| 02 May 2024 | 349.40 | 358.20 | 346.48 | 355.80 | 355.80 | 8,614,519 |
| 01 May 2024 | 347.80 | 356.00 | 343.60 | 354.20 | 354.20 | 9,496,570 |
| 30 Apr 2024 | 351.60 | 354.60 | 337.80 | 350.40 | 350.40 | 7,481,790 |
| 29 Apr 2024 | 342.00 | 352.20 | 338.50 | 351.60 | 351.60 | 36,113,349 |
| 26 Apr 2024 | 339.20 | 342.40 | 335.40 | 340.00 | 340.00 | 6,626,782 |
| 25 Apr 2024 | 344.80 | 347.80 | 323.40 | 340.00 | 340.00 | 22,538,632 |
| 24 Apr 2024 | 349.20 | 350.60 | 343.20 | 346.00 | 346.00 | 13,482,754 |
| 23 Apr 2024 | 353.20 | 354.80 | 346.40 | 349.80 | 349.80 | 15,605,106 |
| 22 Apr 2024 | 354.40 | 363.40 | 353.00 | 354.80 | 354.80 | 15,810,969 |
| 19 Apr 2024 | 393.20 | 398.20 | 340.00 | 358.60 | 358.60 | 35,478,859 |
| 18 Apr 2024 | 400.00 | 400.00 | 394.00 | 399.60 | 399.60 | 57,238,563 |
| 17 Apr 2024 | 394.20 | 400.80 | 391.44 | 397.20 | 397.20 | 33,532,793 |
| 16 Apr 2024 | 405.60 | 407.20 | 393.00 | 393.40 | 393.40 | 35,952,916 |
| 15 Apr 2024 | 413.00 | 414.20 | 409.40 | 409.60 | 409.60 | 7,084,183 |
| 12 Apr 2024 | 415.00 | 415.00 | 411.60 | 412.20 | 412.20 | 10,003,390 |
| 11 Apr 2024 | 412.20 | 413.00 | 405.80 | 413.00 | 413.00 | 15,374,318 |
| 10 Apr 2024 | 414.20 | 414.60 | 404.20 | 412.60 | 412.60 | 13,272,012 |
| 09 Apr 2024 | 408.60 | 412.00 | 406.40 | 410.00 | 410.00 | 15,046,377 |
| 08 Apr 2024 | 409.40 | 411.20 | 405.40 | 409.40 | 409.40 | 14,069,344 |
| 05 Apr 2024 | 406.80 | 411.20 | 404.60 | 410.00 | 410.00 | 19,386,078 |
| 04 Apr 2024 | 402.00 | 414.80 | 399.80 | 410.80 | 410.80 | 25,869,229 |
| 03 Apr 2024 | 395.00 | 402.68 | 395.00 | 402.60 | 402.60 | 12,950,367 |
| 02 Apr 2024 | 396.60 | 400.40 | 392.60 | 395.80 | 395.80 | 14,780,662 |
| 28 Mar 2024 | 397.20 | 400.52 | 393.80 | 396.70 | 396.70 | 17,856,259 |
| 27 Mar 2024 | 387.00 | 397.70 | 383.85 | 396.60 | 396.60 | 59,032,080 |
| 26 Mar 2024 | 350.10 | 360.40 | 347.70 | 359.80 | 359.80 | 8,184,570 |
| 25 Mar 2024 | 349.00 | 351.00 | 347.40 | 351.00 | 351.00 | 7,136,263 |
| 22 Mar 2024 | 347.60 | 350.30 | 347.60 | 349.70 | 349.70 | 8,522,991 |
| 21 Mar 2024 | 347.50 | 351.00 | 345.51 | 348.90 | 348.90 | 9,697,769 |
| 20 Mar 2024 | 343.10 | 345.10 | 341.00 | 343.50 | 343.50 | 6,453,903 |
| 19 Mar 2024 | 336.50 | 342.80 | 334.60 | 342.00 | 342.00 | 7,736,345 |
| 18 Mar 2024 | 340.60 | 343.80 | 338.30 | 338.80 | 338.80 | 10,023,639 |
| 15 Mar 2024 | 335.60 | 344.70 | 335.60 | 340.80 | 340.80 | 12,173,435 |
| 14 Mar 2024 | 334.50 | 340.90 | 332.06 | 336.10 | 336.10 | 8,341,377 |
| 13 Mar 2024 | 339.00 | 340.00 | 334.80 | 336.00 | 336.00 | 16,315,223 |
| 12 Mar 2024 | 342.90 | 361.50 | 338.10 | 338.40 | 338.40 | 17,835,503 |
| 11 Mar 2024 | 336.70 | 344.30 | 336.20 | 341.90 | 341.90 | 22,182,404 |
| 08 Mar 2024 | 348.00 | 350.90 | 340.90 | 342.00 | 342.00 | 51,025,938 |
| 07 Mar 2024 | 315.00 | 330.10 | 312.33 | 325.20 | 325.20 | 11,986,950 |
| 06 Mar 2024 | 321.60 | 323.51 | 315.80 | 315.80 | 315.80 | 9,582,795 |
| 05 Mar 2024 | 320.40 | 322.70 | 316.10 | 320.30 | 320.30 | 3,657,705 |
| 04 Mar 2024 | 332.90 | 333.36 | 321.40 | 322.10 | 322.10 | 3,783,242 |
| 01 Mar 2024 | 324.70 | 327.90 | 322.10 | 326.40 | 326.40 | 3,591,799 |
| 29 Feb 2024 | 319.60 | 324.10 | 318.60 | 322.10 | 322.10 | 6,196,970 |
| 28 Feb 2024 | 318.60 | 322.90 | 315.30 | 318.40 | 318.40 | 3,413,416 |
| 27 Feb 2024 | 319.20 | 320.50 | 315.00 | 318.40 | 318.40 | 3,011,245 |
| 26 Feb 2024 | 321.20 | 322.40 | 317.30 | 318.40 | 318.40 | 1,973,327 |
| 23 Feb 2024 | 326.00 | 326.30 | 319.20 | 320.80 | 320.80 | 3,185,065 |
| 22 Feb 2024 | 320.50 | 326.40 | 320.20 | 324.50 | 324.50 | 4,460,988 |
| 21 Feb 2024 | 324.30 | 324.70 | 318.56 | 320.00 | 320.00 | 4,190,319 |
| 20 Feb 2024 | 326.30 | 328.33 | 323.71 | 324.20 | 324.20 | 3,952,226 |
| 19 Feb 2024 | 326.00 | 329.60 | 326.00 | 327.40 | 327.40 | 3,688,240 |
| 16 Feb 2024 | 325.10 | 330.00 | 323.50 | 328.80 | 328.80 | 7,754,668 |
| 15 Feb 2024 | 320.20 | 322.90 | 313.40 | 322.90 | 322.90 | 12,109,977 |
| 14 Feb 2024 | 320.70 | 322.30 | 316.50 | 319.10 | 319.10 | 12,751,170 |
| 13 Feb 2024 | 318.90 | 325.50 | 317.00 | 317.00 | 317.00 | 11,905,518 |
| 12 Feb 2024 | 320.00 | 320.90 | 313.71 | 319.50 | 319.50 | 11,547,498 |
| 09 Feb 2024 | 307.40 | 319.50 | 305.50 | 316.20 | 316.20 | 10,755,977 |
| 08 Feb 2024 | 280.40 | 326.20 | 279.10 | 308.60 | 308.60 | 36,494,988 |
| 07 Feb 2024 | 274.30 | 284.30 | 273.80 | 281.10 | 281.10 | 12,584,413 |
| 06 Feb 2024 | 272.30 | 275.10 | 271.08 | 273.00 | 273.00 | 4,487,492 |
| 05 Feb 2024 | 274.40 | 276.50 | 270.30 | 270.70 | 270.70 | 4,403,261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.