The J. M. Smucker Company (0L7F.L) LSE

106.87

+0.295(+0.28%)

Updated at March 13 06:20PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	107.07	106.87	106.87	107.75	105.82	5
March 12, 2026	107.35	106.81	106.81	109	106.81	39
March 11, 2026	111.39	107.99	107.99	111.39	107.58	24
March 10, 2026	109.78	109.12	109.12	109.99	108.64	207
March 09, 2026	110.02	109.5	109.5	110.02	108.84	55
March 06, 2026	112.61	109.92	109.92	112.61	109	86
March 05, 2026	115	111.78	111.78	115	111.78	10
March 04, 2026	113.01	113.39	113.39	113.39	112.6	5
March 03, 2026	113.37	113.1	113.1	114.5	112.55	120
March 02, 2026	114.13	112.94	112.94	115.46	112.94	951
February 27, 2026	115.65	114.4	114.4	117	114.18	5,197
February 26, 2026	113.6	116.47	116.47	118.9	113.05	7,862
February 25, 2026	107.73	105.64	105.64	109.35	105.64	17,690
February 24, 2026	111.5	109.56	109.56	111.91	108.89	67
February 23, 2026	112.5	110.03	110.03	116	110.03	174
February 20, 2026	109.32	110.1	0	110.1	109.32	22
February 19, 2026	108.12	109.52	0	109.56	107.91	17
February 18, 2026	105.48	105.17	0	106.75	105.17	13
February 17, 2026	106.57	105.72	0	108.66	105.72	1,168
February 13, 2026	109.66	109.08	0	109.72	108.51	1,191
February 12, 2026	110.35	112.21	0	112.6	110.35	35
February 11, 2026	108.24	109.92	0	110.41	108.24	27
February 10, 2026	110	109.27	0	110	108.13	101
February 09, 2026	108.34	106.45	0	108.51	106.45	1,945
February 06, 2026	108.52	109.26	0	109.95	108.52	50
February 05, 2026	107.62	107.53	0	107.62	107.53	842
February 04, 2026	108.03	109	0	109.16	106.92	63
February 03, 2026	103.62	105.25	0	106.52	103.62	164
February 02, 2026	104.42	104.74	0	104.74	104.31	26
January 30, 2026	103.93	103.78	0	104.72	103.78	75
January 29, 2026	103.11	103.68	0	103.68	103.11	202
January 28, 2026	104.95	103.51	0	104.95	103.46	278
January 27, 2026	104.51	104.51	0	104.51	104.51	3,315
January 26, 2026	103.96	103.34	0	103.96	103.23	95
January 23, 2026	102.22	102.48	0	102.48	101.94	145
January 22, 2026	101.7	101.01	0	102.33	101.01	53
January 21, 2026	103.46	103.43	0	103.46	103.43	126
January 20, 2026	101.08	103.02	0	103.02	101.08	191
January 16, 2026	103.73	102.42	0	103.73	101.5	35
January 15, 2026	103.45	103.58	0	104.17	103.3	1,001
January 14, 2026	104.57	104.43	0	104.57	103.58	147
January 13, 2026	100.08	101.08	0	101.08	100.08	274
January 12, 2026	100.96	100.23	0	101.25	100	960
January 09, 2026	98.8	99.86	0	99.86	98.8	1,120
January 08, 2026	96.54	96.72	0	97.27	96.54	1,629
January 07, 2026	96.58	95.43	0	96.86	95.43	135
January 06, 2026	95.79	96.33	0	96.33	94.73	1,054
January 05, 2026	94.5	94.92	0	95.8	94.28	73
January 02, 2026	96.37	97.12	0	97.31	96.29	177
December 31, 2025	97.98	98.26	0	98.57	97.98	111
December 30, 2025	98.6	98.6	0	98.6	98.6	3
December 29, 2025	99.85	99.1	0	99.85	99	230
December 24, 2025	98.72	99.23	0	99.23	98.72	453
December 23, 2025	97.86	98.17	0	98.17	97.86	59
December 22, 2025	99.27	98.75	0	99.27	98.73	367
December 19, 2025	100.96	98.84	0	100.96	98.72	1,668
December 18, 2025	101.52	100.96	0	101.52	100.96	110
December 17, 2025	99.43	99.92	0	99.92	99.43	2
December 16, 2025	101.65	100.67	0	101.65	99.9	20
December 15, 2025	101.53	102.63	0	102.67	101.53	240