Shares Magazine
57.60p+0.80 (+1.41%)19 Sep 2025, 16:35
Smiths News PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 57.40p | 59.00p | 56.80p | 57.60p | 218,528 |
| Sep 18, 2025 | 58.80p | 60.20p | 56.60p | 56.80p | 206,086 |
| Sep 17, 2025 | 57.00p | 59.60p | 56.80p | 58.60p | 249,280 |
| Sep 16, 2025 | 57.80p | 60.80p | 56.20p | 56.80p | 304,119 |
| Sep 15, 2025 | 58.00p | 58.60p | 55.60p | 58.60p | 252,027 |
| Sep 12, 2025 | 56.80p | 60.00p | 55.40p | 57.60p | 160,201 |
| Sep 11, 2025 | 57.20p | 58.80p | 57.00p | 57.80p | 241,630 |
| Sep 10, 2025 | 57.60p | 57.60p | 55.60p | 57.00p | 117,466 |
| Sep 9, 2025 | 57.20p | 60.20p | 55.60p | 57.00p | 295,227 |
| Sep 8, 2025 | 58.00p | 59.80p | 55.65p | 58.00p | 291,181 |
| Sep 5, 2025 | 58.00p | 59.00p | 55.80p | 57.20p | 242,668 |
| Sep 4, 2025 | 56.40p | 58.40p | 55.00p | 57.00p | 324,643 |
| Sep 3, 2025 | 56.20p | 56.87p | 55.00p | 56.60p | 389,642 |
| Sep 2, 2025 | 55.40p | 58.00p | 54.20p | 56.20p | 694,369 |
| Sep 1, 2025 | 58.00p | 58.80p | 54.80p | 55.60p | 465,085 |
| Aug 29, 2025 | 57.40p | 58.20p | 56.30p | 58.00p | 318,814 |
| Aug 28, 2025 | 57.20p | 58.40p | 57.00p | 57.40p | 202,483 |
| Aug 27, 2025 | 58.00p | 58.80p | 56.20p | 57.20p | 460,581 |
| Aug 26, 2025 | 60.00p | 60.60p | 55.40p | 56.60p | 848,984 |
| Aug 22, 2025 | 58.60p | 59.60p | 55.20p | 58.20p | 462,917 |
| Aug 21, 2025 | 58.00p | 59.20p | 55.62p | 57.60p | 908,167 |
| Aug 20, 2025 | 54.80p | 57.40p | 54.00p | 55.80p | 152,932 |
| Aug 19, 2025 | 55.60p | 57.80p | 54.60p | 55.20p | 679,603 |
| Aug 18, 2025 | 54.80p | 57.80p | 54.60p | 55.60p | 545,500 |
| Aug 15, 2025 | 55.20p | 57.60p | 54.60p | 54.80p | 270,957 |
| Aug 14, 2025 | 55.00p | 57.60p | 54.60p | 55.20p | 843,831 |
| Aug 13, 2025 | 54.80p | 57.80p | 54.80p | 55.00p | 366,323 |
| Aug 12, 2025 | 55.20p | 58.60p | 54.00p | 54.80p | 112,224 |
| Aug 11, 2025 | 57.60p | 58.80p | 54.00p | 54.00p | 418,130 |
| Aug 8, 2025 | 54.00p | 57.40p | 54.00p | 56.80p | 233,248 |
| Aug 7, 2025 | 54.80p | 58.80p | 54.80p | 54.80p | 41,088 |
| Aug 6, 2025 | 56.60p | 58.20p | 54.80p | 54.80p | 51,056 |
| Aug 5, 2025 | 54.80p | 58.80p | 54.00p | 55.80p | 190,508 |
| Aug 4, 2025 | 55.00p | 57.60p | 54.60p | 55.60p | 116,806 |
| Aug 1, 2025 | 55.00p | 58.60p | 55.00p | 55.00p | 182,954 |
| Jul 31, 2025 | 55.60p | 58.20p | 54.20p | 55.40p | 287,595 |
| Jul 30, 2025 | 55.40p | 57.20p | 54.80p | 56.00p | 358,496 |
| Jul 29, 2025 | 56.40p | 58.80p | 54.80p | 56.40p | 188,344 |
| Jul 28, 2025 | 57.80p | 58.00p | 56.20p | 56.40p | 149,153 |
| Jul 25, 2025 | 55.80p | 57.60p | 55.43p | 57.60p | 220,324 |
| Jul 24, 2025 | 57.00p | 58.80p | 55.00p | 55.80p | 350,735 |
| Jul 23, 2025 | 56.20p | 57.97p | 54.20p | 56.00p | 111,679 |
| Jul 22, 2025 | 55.20p | 59.40p | 54.60p | 56.40p | 152,437 |
| Jul 21, 2025 | 57.95p | 59.60p | 55.20p | 55.80p | 357,900 |
| Jul 18, 2025 | 56.40p | 57.80p | 54.00p | 56.20p | 450,235 |
| Jul 17, 2025 | 59.40p | 59.80p | 55.40p | 57.80p | 119,946 |
| Jul 16, 2025 | 57.20p | 59.80p | 55.20p | 55.20p | 95,145 |
| Jul 15, 2025 | 57.80p | 59.66p | 55.20p | 57.20p | 294,265 |
| Jul 14, 2025 | 57.80p | 58.80p | 55.20p | 57.20p | 129,063 |
| Jul 11, 2025 | 56.60p | 59.60p | 55.00p | 56.40p | 140,801 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.