LSE - Delayed Quote GBp

Smiths News plc (SNWS.L)

60.40

+1.60

+(2.72%)

At close: 5:22:26 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	59.00	61.80	57.60	60.40	60.40	624,671
May 19, 2025	60.80	61.80	58.20	58.80	58.80	416,678
May 16, 2025	58.20	61.80	57.20	61.00	61.00	394,182
May 15, 2025	58.80	59.60	56.80	57.00	57.00	665,383
May 14, 2025	56.60	58.80	55.20	58.80	58.80	565,969
May 13, 2025	57.40	59.00	56.80	57.00	57.00	421,127
May 12, 2025	59.00	59.00	56.00	57.40	57.40	389,036
May 9, 2025	56.00	57.40	55.14	57.20	57.20	532,743
May 8, 2025	58.80	59.00	55.90	57.80	57.80	373,102
May 7, 2025	56.80	58.80	55.32	58.00	58.00	932,704
May 6, 2025	56.20	59.80	53.55	57.80	57.80	229,347
May 2, 2025	55.00	56.60	53.20	56.00	56.00	141,831
May 1, 2025	53.20	56.40	53.20	56.40	56.40	86,921
Apr 30, 2025	53.60	55.80	52.40	53.20	53.20	160,852
Apr 29, 2025	54.00	54.00	52.20	53.60	53.60	50,799
Apr 28, 2025	53.00	55.80	52.10	53.60	53.60	150,275
Apr 25, 2025	52.80	53.40	51.60	51.60	51.60	269,446
Apr 24, 2025	55.60	55.60	52.17	52.60	52.60	201,253
Apr 23, 2025	53.00	55.80	52.80	52.80	52.80	339,356
Apr 22, 2025	53.40	55.60	51.20	53.00	53.00	92,046
Apr 17, 2025	53.00	55.80	52.40	53.40	53.40	303,298
Apr 16, 2025	53.60	54.80	53.20	53.20	53.20	128,777
Apr 15, 2025	51.20	54.80	51.20	54.00	54.00	478,572
Apr 14, 2025	51.00	55.60	51.00	52.00	52.00	378,671
Apr 11, 2025	51.00	54.60	51.00	52.40	52.40	208,967
Apr 10, 2025	52.20	53.80	51.00	52.20	52.20	451,039
Apr 9, 2025	49.00	52.80	48.60	50.40	50.40	427,047
Apr 8, 2025	48.10	52.94	48.10	50.80	50.80	739,090
Apr 7, 2025	48.00	50.00	45.40	47.50	47.50	580,958
Apr 4, 2025	51.80	54.80	45.20	49.10	49.10	942,903
Apr 3, 2025	51.60	54.80	51.60	51.60	51.60	309,952
Apr 2, 2025	53.80	55.20	50.99	52.20	52.20	143,712
Apr 1, 2025	54.20	55.32	52.40	53.40	53.40	186,617
Mar 31, 2025	53.60	55.60	53.00	53.40	53.40	88,838
Mar 28, 2025	53.80	55.60	52.40	53.60	53.60	1,101,580
Mar 27, 2025	53.40	54.60	53.00	53.60	53.60	145,194
Mar 26, 2025	54.00	55.43	52.61	54.00	54.00	180,431
Mar 25, 2025	54.80	55.40	53.80	53.80	53.80	232,358
Mar 24, 2025	53.60	56.80	53.40	53.40	53.40	53,209
Mar 21, 2025	53.40	54.60	53.40	53.60	53.60	221,631
Mar 20, 2025	55.00	56.80	54.40	54.80	54.80	125,470
Mar 19, 2025	55.20	56.60	54.40	55.20	55.20	92,375
Mar 18, 2025	55.60	56.80	54.00	54.40	54.40	307,603
Mar 17, 2025	57.00	57.00	53.80	55.00	55.00	147,573
Mar 14, 2025	54.60	55.60	54.18	55.00	55.00	230,423
Mar 13, 2025	55.60	56.95	53.40	54.60	54.60	257,812
Mar 12, 2025	53.80	56.80	53.66	55.60	55.60	555,311
Mar 11, 2025	54.00	55.00	52.91	53.40	53.40	375,244
Mar 10, 2025	58.00	58.00	51.90	54.00	54.00	375,393
Mar 7, 2025	54.80	56.80	54.44	56.80	56.80	79,653
Mar 6, 2025	56.20	57.00	53.60	54.80	54.80	141,107
Mar 5, 2025	55.00	56.60	53.60	54.80	54.80	324,556
Mar 4, 2025	56.20	56.20	52.00	54.80	54.80	1,050,334
Mar 3, 2025	57.80	58.60	54.80	56.20	56.20	484,292
Feb 28, 2025	58.20	61.80	54.44	54.80	54.80	399,462
Feb 27, 2025	59.40	61.80	58.20	58.20	58.20	311,530
Feb 26, 2025	59.80	62.00	59.00	59.40	59.40	1,022,416
Feb 25, 2025	62.00	62.00	59.00	59.80	59.80	134,208
Feb 24, 2025	60.00	61.60	59.40	60.20	60.20	183,807
Feb 21, 2025	59.20	62.00	59.00	60.00	60.00	123,233
Feb 20, 2025	60.00	62.00	59.00	61.40	61.40	279,569
Feb 19, 2025	60.00	62.00	59.00	60.00	60.00	416,375
Feb 18, 2025	60.00	61.40	59.80	60.00	60.00	1,134,999
Feb 17, 2025	62.20	62.60	60.00	60.20	60.20	107,397
Feb 14, 2025	60.80	62.60	60.11	60.80	60.80	286,794
Feb 13, 2025	62.80	62.80	60.50	60.60	60.60	198,599
Feb 12, 2025	61.40	62.80	60.00	61.00	61.00	182,141
Feb 11, 2025	60.00	63.00	59.00	63.00	63.00	563,654
Feb 10, 2025	62.40	62.40	60.00	61.80	61.80	822,923
Feb 7, 2025	60.60	62.80	60.26	61.00	61.00	263,094
Feb 6, 2025	60.00	62.40	59.80	60.20	60.20	191,902
Feb 5, 2025	60.00	62.40	60.00	60.00	60.00	102,173
Feb 4, 2025	62.00	62.00	60.23	60.40	60.40	195,992
Feb 3, 2025	62.80	62.80	60.00	61.40	61.40	152,594
Jan 31, 2025	61.60	62.80	60.40	61.00	61.00	137,833
Jan 30, 2025	61.60	62.40	60.94	61.00	61.00	450,668
Jan 29, 2025	60.00	62.66	60.00	60.80	60.80	88,350
Jan 28, 2025	60.80	61.40	60.00	60.80	60.80	221,523
Jan 27, 2025	60.00	62.80	59.80	60.20	60.20	401,622
Jan 24, 2025	60.40	62.80	59.80	61.00	61.00	291,413
Jan 23, 2025	60.80	62.80	60.00	60.60	60.60	287,131
Jan 22, 2025	61.00	61.66	59.40	60.20	60.20	404,185
Jan 21, 2025	60.60	62.80	60.00	60.20	60.20	277,240
Jan 20, 2025	60.40	61.20	58.64	60.20	60.20	526,441
Jan 17, 2025	61.00	61.12	58.20	60.40	60.40	363,990
Jan 16, 2025	60.60	60.80	59.22	60.60	60.60	408,530
Jan 15, 2025	58.40	60.20	58.30	59.60	59.60	643,600
Jan 14, 2025	57.40	59.20	57.40	58.40	58.40	479,674
Jan 13, 2025	57.80	59.80	56.20	57.00	57.00	597,358
Jan 10, 2025	61.40	63.80	56.92	57.60	57.60	920,733
Jan 9, 2025	3.4 Dividend
Jan 9, 2025	62.20	62.70	59.40	61.20	61.20	1,615,871
Jan 8, 2025	69.00	70.80	67.00	67.60	67.57	848,632
Jan 7, 2025	67.40	71.00	67.40	68.60	68.57	787,536
Jan 6, 2025	69.80	70.10	68.00	68.40	68.37	1,282,956
Jan 3, 2025	67.20	69.80	66.80	68.20	68.17	1,899,534
Jan 2, 2025	66.60	68.57	64.80	67.20	67.17	668,050
Dec 31, 2024	65.00	67.60	64.20	67.60	67.57	495,073
Dec 30, 2024	64.80	66.00	64.00	65.20	65.17	494,036
Dec 27, 2024	62.00	66.00	62.00	64.20	64.17	440,092
Dec 24, 2024	64.60	65.00	64.05	64.60	64.57	269,827
Dec 23, 2024	63.80	65.00	63.00	64.00	63.97	439,113
Dec 20, 2024	64.20	64.80	62.60	64.60	64.57	322,837
Dec 19, 2024	63.00	64.60	62.20	62.60	62.57	171,612
Dec 18, 2024	64.80	64.80	62.40	63.40	63.37	147,597
Dec 17, 2024	64.40	65.00	62.60	63.00	62.97	369,016
Dec 16, 2024	64.00	65.00	63.33	64.20	64.17	271,817
Dec 13, 2024	64.00	64.40	63.18	63.20	63.17	108,660
Dec 12, 2024	64.00	64.80	63.50	64.00	63.97	396,997
Dec 11, 2024	64.80	65.00	62.60	63.00	62.97	7,123,626
Dec 10, 2024	63.60	64.20	62.20	64.20	64.17	375,549
Dec 9, 2024	63.40	64.20	61.59	64.00	63.97	331,064
Dec 6, 2024	62.80	62.98	61.60	62.60	62.57	458,006
Dec 5, 2024	63.00	63.80	62.00	62.80	62.77	225,171
Dec 4, 2024	61.80	62.80	61.71	62.00	61.97	164,332
Dec 3, 2024	62.80	62.80	62.40	62.80	62.77	135,608
Dec 2, 2024	63.00	64.00	61.99	62.80	62.77	666,381
Nov 29, 2024	62.80	63.08	62.20	62.20	62.17	400,627
Nov 28, 2024	62.80	63.80	61.60	62.60	62.57	341,142
Nov 27, 2024	61.80	61.80	60.40	61.60	61.57	1,743,927
Nov 26, 2024	61.80	62.40	61.00	61.60	61.57	255,257
Nov 25, 2024	61.00	62.40	58.60	61.60	61.57	330,006
Nov 22, 2024	61.60	61.80	61.04	61.50	61.47	152,610
Nov 21, 2024	62.00	62.53	60.93	61.00	60.97	324,938
Nov 20, 2024	60.80	62.00	58.80	61.20	61.17	2,070,523
Nov 19, 2024	61.20	61.80	59.00	60.80	60.77	564,065
Nov 18, 2024	62.00	63.80	59.68	60.20	60.17	308,381
Nov 15, 2024	61.80	63.40	60.50	61.00	60.97	5,683,822
Nov 14, 2024	63.00	63.40	60.00	61.20	61.17	606,282
Nov 13, 2024	61.20	61.60	60.83	61.00	60.97	2,797,410
Nov 12, 2024	62.20	62.50	61.00	61.20	61.17	649,768
Nov 11, 2024	63.20	63.60	60.60	61.00	60.97	904,804
Nov 8, 2024	61.00	63.80	60.74	61.60	61.57	379,075
Nov 7, 2024	61.60	62.00	60.60	60.60	60.57	2,329,965
Nov 6, 2024	61.00	63.40	59.54	61.20	61.17	1,258,389
Nov 5, 2024	59.80	66.42	59.80	61.80	61.77	13,366,232
Nov 4, 2024	57.00	57.56	56.64	57.00	56.97	864,703
Nov 1, 2024	56.60	57.40	56.36	57.00	56.97	284,397
Oct 31, 2024	58.00	59.60	56.40	56.80	56.77	364,498
Oct 30, 2024	57.20	59.02	56.40	57.60	57.57	3,837,498
Oct 29, 2024	59.20	59.20	56.42	57.20	57.17	220,620
Oct 28, 2024	57.40	57.40	56.60	56.60	56.57	520,215
Oct 25, 2024	57.40	59.40	56.80	57.00	56.97	292,529
Oct 24, 2024	57.60	57.80	56.70	57.40	57.37	417,900
Oct 23, 2024	57.20	58.40	56.20	57.60	57.57	1,679,244
Oct 22, 2024	58.40	59.20	56.60	57.40	57.37	112,760
Oct 21, 2024	59.40	59.60	58.20	58.40	58.37	573,440
Oct 18, 2024	57.00	59.40	56.54	59.00	58.97	319,439
Oct 17, 2024	57.20	59.00	56.40	56.60	56.57	849,572
Oct 16, 2024	57.80	57.20	56.60	57.00	56.97	682,719
Oct 15, 2024	57.20	57.20	56.20	56.80	56.77	931,886
Oct 14, 2024	57.20	59.80	56.20	57.00	56.97	457,788
Oct 11, 2024	57.00	59.80	56.40	57.00	56.97	411,248
Oct 10, 2024	57.80	58.20	56.40	57.00	56.97	692,973
Oct 9, 2024	57.20	59.40	56.53	57.40	57.37	871,975
Oct 8, 2024	57.80	58.60	56.60	57.00	56.97	778,862
Oct 7, 2024	58.00	59.80	56.20	57.80	57.77	270,591
Oct 4, 2024	57.60	59.40	57.55	58.00	57.97	891,296
Oct 3, 2024	58.80	58.80	56.20	58.60	58.57	436,222
Oct 2, 2024	58.80	60.00	56.60	58.00	57.97	1,605,710
Oct 1, 2024	58.40	60.00	57.20	57.20	57.17	198,932
Sep 30, 2024	58.80	59.00	56.20	57.80	57.77	313,596
Sep 27, 2024	58.60	59.20	57.40	59.20	59.17	647,130
Sep 26, 2024	59.00	59.20	56.20	58.00	57.97	365,814
Sep 25, 2024	59.40	59.80	57.20	58.60	58.57	835,718
Sep 24, 2024	60.00	60.00	56.20	57.60	57.57	465,206
Sep 23, 2024	57.60	59.80	56.80	57.60	57.57	602,796
Sep 20, 2024	58.80	59.80	57.00	57.60	57.57	965,391
Sep 19, 2024	58.40	59.75	56.40	58.00	57.97	576,692
Sep 18, 2024	59.80	59.80	57.00	58.00	57.97	1,216,501
Sep 17, 2024	58.80	59.29	57.00	57.00	56.97	340,301
Sep 16, 2024	58.00	59.49	57.00	58.60	58.57	536,829
Sep 13, 2024	56.40	58.20	55.20	58.00	57.97	968,573
Sep 12, 2024	56.00	57.80	55.00	56.40	56.37	1,204,586
Sep 11, 2024	55.40	58.80	54.20	55.20	55.17	1,715,478
Sep 10, 2024	56.00	58.20	55.40	55.40	55.37	445,413
Sep 9, 2024	57.00	58.00	56.20	56.40	56.37	450,339
Sep 6, 2024	57.60	59.80	56.80	57.40	57.37	78,148
Sep 5, 2024	59.80	59.80	56.80	57.20	57.17	275,343
Sep 4, 2024	57.40	59.80	56.20	57.40	57.37	172,973
Sep 3, 2024	58.80	59.80	56.20	57.80	57.77	904,411
Sep 2, 2024	59.80	59.80	56.20	57.40	57.37	36,798
Aug 30, 2024	57.20	59.80	56.60	57.20	57.17	339,013
Aug 29, 2024	58.40	58.40	57.20	57.60	57.57	66,349
Aug 28, 2024	56.60	58.00	56.60	58.00	57.97	222,733
Aug 27, 2024	57.20	59.80	57.20	58.00	57.97	64,270
Aug 23, 2024	57.20	59.40	56.60	57.80	57.77	199,371
Aug 22, 2024	57.20	58.00	56.40	58.00	57.97	81,504
Aug 21, 2024	57.80	58.20	56.40	57.00	56.97	183,830
Aug 20, 2024	57.40	59.80	56.20	58.00	57.97	200,031
Aug 19, 2024	57.00	58.80	57.00	58.80	58.77	117,655
Aug 16, 2024	56.60	57.80	56.40	57.20	57.17	162,066
Aug 15, 2024	56.40	58.20	56.40	58.00	57.97	95,892
Aug 14, 2024	57.00	58.76	57.00	58.00	57.97	37,029
Aug 13, 2024	58.00	58.60	57.20	58.00	57.97	45,030
Aug 12, 2024	58.60	59.80	57.25	58.40	58.37	144,753
Aug 9, 2024	58.40	58.71	57.20	57.40	57.37	281,881
Aug 8, 2024	59.80	59.80	57.40	58.00	57.97	162,886
Aug 7, 2024	60.80	60.80	58.00	59.00	58.97	140,399
Aug 6, 2024	58.60	60.00	58.20	59.00	58.97	1,126,990
Aug 5, 2024	58.40	59.79	55.74	57.20	57.17	416,489
Aug 2, 2024	59.60	61.00	58.60	59.00	58.97	91,808
Aug 1, 2024	59.80	61.80	59.60	60.60	60.57	268,388
Jul 31, 2024	60.20	61.80	59.20	59.80	59.77	222,174
Jul 30, 2024	60.80	61.60	58.28	60.20	60.17	244,073
Jul 29, 2024	57.20	59.40	56.69	59.20	59.17	263,930
Jul 26, 2024	55.60	58.60	54.00	57.00	56.97	307,510
Jul 25, 2024	55.20	58.20	54.00	56.00	55.97	307,514
Jul 24, 2024	56.40	58.80	55.60	57.00	56.97	137,250
Jul 23, 2024	58.20	60.80	56.00	57.00	56.97	181,277
Jul 22, 2024	60.60	60.80	56.20	57.60	57.57	142,598
Jul 19, 2024	60.20	60.80	56.60	60.20	60.17	11,683,752
Jul 18, 2024	58.20	60.74	56.80	60.20	60.17	236,908
Jul 17, 2024	59.80	60.20	59.00	59.60	59.57	42,890
Jul 16, 2024	59.00	61.00	58.40	60.00	59.97	250,417
Jul 15, 2024	60.20	61.56	58.40	59.60	59.57	224,725
Jul 12, 2024	60.80	61.00	56.80	60.80	60.77	234,147
Jul 11, 2024	57.20	61.00	56.40	61.00	60.97	219,206
Jul 10, 2024	60.40	62.00	57.80	59.20	59.17	168,798
Jul 9, 2024	59.00	60.90	57.60	60.00	59.97	374,958
Jul 8, 2024	58.60	60.00	57.60	59.00	58.97	63,539
Jul 5, 2024	59.40	60.73	57.80	58.60	58.57	324,288
Jul 4, 2024	58.80	60.80	57.00	59.20	59.17	182,472
Jul 3, 2024	57.20	58.40	57.00	58.40	58.37	82,516
Jul 2, 2024	58.20	61.80	58.00	58.60	58.57	61,405
Jul 1, 2024	58.80	61.80	57.97	58.00	57.97	165,694
Jun 28, 2024	59.00	61.20	57.80	58.60	58.57	1,742,187
Jun 27, 2024	61.00	61.00	58.20	60.60	60.57	51,933
Jun 26, 2024	59.60	63.00	59.20	59.20	59.17	82,063
Jun 25, 2024	59.00	62.00	59.00	61.00	60.97	170,845
Jun 24, 2024	55.20	61.00	55.20	61.00	60.97	1,845,436
Jun 21, 2024	57.60	58.40	56.80	57.80	57.77	305,116
Jun 20, 2024	56.60	59.00	55.20	57.20	57.17	368,508
Jun 19, 2024	56.60	57.38	55.64	56.60	56.57	288,211
Jun 18, 2024	57.00	57.40	55.45	56.60	56.57	345,353
Jun 17, 2024	58.00	58.00	55.00	57.00	56.97	136,669
Jun 14, 2024	57.80	60.00	57.20	57.80	57.77	113,247
Jun 13, 2024	60.20	61.60	57.00	57.80	57.77	163,553
Jun 12, 2024	59.80	62.00	59.10	60.00	59.97	240,044
Jun 11, 2024	58.40	62.40	58.40	59.80	59.77	149,818
Jun 10, 2024	62.80	63.00	59.22	60.60	60.57	194,367
Jun 7, 2024	61.80	62.60	57.20	60.60	60.57	330,551
Jun 6, 2024	1.75 Dividend
Jun 6, 2024	63.00	63.00	59.00	61.00	60.97	240,061
Jun 5, 2024	63.20	63.80	59.20	62.20	62.15	380,529
Jun 4, 2024	63.60	63.60	59.82	63.00	62.95	2,071,908
Jun 3, 2024	63.40	63.80	60.20	60.80	60.75	476,198
May 31, 2024	63.60	64.00	61.00	61.00	60.95	328,364
May 30, 2024	63.20	65.80	61.20	62.20	62.15	294,404
May 29, 2024	64.00	65.80	61.40	63.40	63.35	251,747
May 28, 2024	64.80	66.00	61.40	62.80	62.75	223,698
May 24, 2024	65.00	65.60	63.00	64.80	64.75	208,014
May 23, 2024	66.00	67.80	64.00	64.00	63.95	107,617
May 22, 2024	64.40	66.80	62.60	64.00	63.95	2,333,403
May 21, 2024	63.80	66.00	63.40	64.60	64.55	318,978
May 20, 2024	65.80	66.80	63.00	63.00	62.95	885,055

RCH.L Reach plc

75.50

+1.89%

INF.L Informa plc

812.60

+1.42%

RCS.MI RCS MediaGroup S.p.A.

1.0780

+1.70%

FUTR.L Future plc

667.00

+4.22%