The J. M. Smucker Company - 0L7F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.32	110.1	110.1	110.1	109.32	22
February 19, 2026	108.33	108.67	108.67	109.88	107.03	17
February 18, 2026	105.48	105.17	105.17	106.75	105.17	13
February 17, 2026	110.5	105.86	105.86	110.5	105.71	1,164
February 13, 2026	109.66	109.1	109.1	110.31	108.06	1,191
February 12, 2026	110.35	112.21	111.11	112.6	110.35	35
February 11, 2026	108.24	108.24	108.24	108.24	108.24	8
February 10, 2026	110	109.27	109.27	110	108.13	85
February 09, 2026	108.34	106.45	106.45	108.51	106.45	1,945
February 06, 2026	108.52	109.26	109.26	109.95	108.52	47
February 05, 2026	107.62	107.53	107.53	107.62	107.53	842
February 04, 2026	108.03	109	109	109.16	106.92	61
February 03, 2026	103.62	105.25	105.25	106.52	103.62	158
February 02, 2026	104.42	104.74	104.74	104.74	104.31	26
January 30, 2026	103.93	103.78	103.78	104.72	103.78	70
January 29, 2026	103.33	103.12	103.12	104.97	102.76	202
January 28, 2026	104.95	103.8	103.8	104.95	103.8	146
January 27, 2026	104.51	104.97	104.51	104.97	104.51	3,315
January 26, 2026	103.96	103.34	103.34	103.96	103.23	95
January 23, 2026	102.22	101.94	101.94	102.22	101.94	55
January 22, 2026	101.7	102.33	102.33	102.33	101.7	22
January 21, 2026	103.46	103.43	103.43	103.46	103.43	126
January 20, 2026	101.08	101.06	103.02	103.5	101.06	189
January 16, 2026	103.73	102.42	102.42	103.73	101.5	35
January 15, 2026	103.45	103.58	103.58	104.17	103.3	1,001
January 14, 2026	104.57	104.43	104.43	104.57	103.58	140
January 13, 2026	100.08	101.08	101.08	101.08	100.08	274
January 12, 2026	100.96	100.23	100.23	101.25	100	960
January 09, 2026	97.89	98.44	99.86	99.9	97.89	1,119
January 08, 2026	96.54	96.72	96.72	97.27	96.54	1,629
January 07, 2026	96.58	95.43	95.43	96.86	95.43	135
January 06, 2026	95.79	96.45	96.33	96.45	94.73	1,053
January 05, 2026	94.5	94.92	94.92	95.8	94.28	73
January 02, 2026	96.37	97.12	97.12	97.31	96.29	177
December 31, 2025	97.98	98.26	98.26	98.57	97.98	111
December 30, 2025	98.6	98.6	98.6	98.6	98.6	3
December 29, 2025	99.85	99.1	99.1	99.85	99	230
December 24, 2025	98.72	99.23	99.23	99.23	98.72	453
December 23, 2025	97.86	98.17	98.17	98.17	97.86	59
December 22, 2025	99.27	98.75	98.75	99.27	98.73	367
December 19, 2025	99.18	98.85	98.84	99.37	98.72	1,668
December 18, 2025	101.52	100.96	100.96	101.52	100.96	110
December 17, 2025	99.43	99.92	99.92	99.92	99.43	2
December 16, 2025	101.65	100.67	100.67	101.65	99.9	20
December 15, 2025	101.53	102.63	102.63	102.67	101.53	240
December 12, 2025	101.55	101.64	101.64	101.64	101.55	120
December 11, 2025	100.53	101.3	101.3	101.63	100.53	233
December 10, 2025	99.76	99.3	99.77	99.76	99.3	201
December 09, 2025	99.82	99.82	99.82	99.82	99.82	8
December 08, 2025	99.6	100.38	100.38	100.38	99.6	1,011
December 05, 2025	100.05	99.62	99.62	100.05	99.62	6
December 04, 2025	100.42	100.34	100.34	100.42	100.04	8
December 03, 2025	101.64	100.42	100.42	101.64	100.42	517
December 02, 2025	101.56	101.28	101.28	102.09	100.87	1,893
December 01, 2025	103.79	103.72	103.72	103.79	103.72	7
November 28, 2025	104.14	104.09	104.09	104.33	103.71	761
November 26, 2025	101.58	103.37	103.44	103.71	101.58	1,712
November 25, 2025	103.88	100.42	100.42	103.88	98.25	492
November 24, 2025	104.95	103.88	103.88	104.95	103.88	433
November 21, 2025	105.26	106.66	106.66	106.66	105.26	44

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