The J. M. Smucker Company (0L7F.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The J. M. Smucker Company (0L7F.L) since IPO date, it would be worth $1,270.49 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $955.52, while $1000 invested 1 year ago would be worth $1,147.37. This corresponds to total returns of 27.05%, -4.45%, 14.74%, respectively, with annualized returns of 2.88%, -0.91%, 14.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 113.96 | 112.02 | 112.02 | 113.96 | 111.84 | 1,033 |
| June 17, 2026 | 113 | 114.15 | 114.15 | 116.1 | 113 | 234 |
| June 16, 2026 | 116.26 | 115.8 | 115.8 | 116.79 | 115.52 | 25 |
| June 15, 2026 | 116.49 | 114.99 | 114.99 | 118.51 | 113.27 | 637 |
| June 12, 2026 | 116.15 | 115.3 | 115.3 | 117.06 | 114.84 | 1,085 |
| June 11, 2026 | 118.03 | 116.47 | 116.47 | 118.03 | 115.4 | 674 |
| June 10, 2026 | 115.59 | 115.68 | 115.68 | 116.95 | 110.32 | 2,792 |
| June 09, 2026 | 101.59 | 111.32 | 111.32 | 115.15 | 101.59 | 3,870 |
| June 08, 2026 | 100.21 | 102.27 | 102.27 | 104.26 | 100.21 | 1,865 |
| June 05, 2026 | 101.62 | 103.37 | 103.37 | 103.37 | 101.62 | 142 |
| June 04, 2026 | 102.96 | 101.24 | 101.24 | 103.04 | 101.24 | 17 |
| June 03, 2026 | 100 | 102.35 | 102.35 | 102.79 | 100 | 1,007 |
| June 02, 2026 | 99.61 | 100.15 | 100.15 | 101.78 | 99.58 | 90 |
| June 01, 2026 | 102.55 | 101.07 | 101.07 | 102.68 | 100.59 | 926 |
| May 29, 2026 | 104.1 | 104.34 | 104.34 | 104.34 | 104.1 | 11 |
| May 28, 2026 | 103.08 | 103.57 | 103.57 | 104.95 | 102.13 | 32 |
| May 27, 2026 | 103.93 | 104.47 | 104.47 | 104.47 | 103.93 | 3 |
| May 26, 2026 | 106.63 | 103.37 | 103.37 | 106.63 | 101.53 | 16 |
| May 22, 2026 | 100.77 | 103.55 | 103.55 | 103.67 | 100.77 | 112 |
| May 21, 2026 | 101.34 | 101.8 | 101.8 | 101.8 | 101.34 | 127 |
| May 20, 2026 | 102.14 | 99.88 | 99.88 | 102.7 | 99.88 | 164 |
| May 19, 2026 | 104.14 | 103.9 | 103.9 | 104.75 | 100.83 | 771 |
| May 18, 2026 | 100.99 | 103.09 | 103.09 | 103.09 | 99.18 | 136 |
| May 15, 2026 | 100.22 | 100.52 | 100.52 | 100.78 | 98.92 | 139 |
| May 14, 2026 | 101.4 | 99.97 | 99.97 | 101.48 | 99.97 | 94 |
| May 13, 2026 | 100.33 | 99.83 | 99.83 | 101.1 | 98 | 534 |
| May 12, 2026 | 100.27 | 100.41 | 100.41 | 100.6 | 99.43 | 69 |
| May 11, 2026 | 99.23 | 98.58 | 98.58 | 99.96 | 98.36 | 240 |
| May 08, 2026 | 100.01 | 99.22 | 99.22 | 100.5 | 98.25 | 26 |
| May 07, 2026 | 97.26 | 97.4 | 97.4 | 98.17 | 95.75 | 161 |
| May 06, 2026 | 96.23 | 96.74 | 96.74 | 97.56 | 96.23 | 11 |
| May 05, 2026 | 98.45 | 96.58 | 96.58 | 98.45 | 95.21 | 104 |
| May 01, 2026 | 98.5 | 96.59 | 96.59 | 98.57 | 96.54 | 126 |
| April 30, 2026 | 93.61 | 97.71 | 97.71 | 98.57 | 93.61 | 33 |
| April 29, 2026 | 98.7 | 96.55 | 96.55 | 98.7 | 96.29 | 43 |
| April 28, 2026 | 95.57 | 95.82 | 95.82 | 95.82 | 94.98 | 509 |
| April 27, 2026 | 95.2 | 96.28 | 96.28 | 97.28 | 95.2 | 115 |
| April 24, 2026 | 96.19 | 95.91 | 95.91 | 96.75 | 91.87 | 78 |
| April 23, 2026 | 95 | 95.46 | 95.46 | 95.61 | 95 | 56 |
| April 22, 2026 | 96.49 | 95.85 | 95.85 | 97.27 | 95.82 | 134 |
| April 21, 2026 | 97.34 | 95.25 | 95.25 | 97.34 | 94.51 | 1,386 |
| April 20, 2026 | 94.45 | 95.2 | 95.2 | 95.71 | 94.45 | 15 |
| April 17, 2026 | 94.86 | 95.3 | 95.3 | 96.27 | 94 | 193 |
| April 16, 2026 | 94.69 | 93.9 | 93.9 | 95.26 | 93 | 423 |
| April 15, 2026 | 91.76 | 93.03 | 93.03 | 93.09 | 90.01 | 38 |
| April 14, 2026 | 91.25 | 91.97 | 91.97 | 91.97 | 89.51 | 107 |
| April 13, 2026 | 90.58 | 89.66 | 89.66 | 90.58 | 88.62 | 400 |
| April 10, 2026 | 93.4 | 91.52 | 91.52 | 94.63 | 91.37 | 61 |
| April 09, 2026 | 95.74 | 92.4 | 92.4 | 95.74 | 91.53 | 512 |
| April 08, 2026 | 97.27 | 94.08 | 94.08 | 97.27 | 93.88 | 728 |
| April 07, 2026 | 93.3 | 95.75 | 95.75 | 96.13 | 93.3 | 24 |
| April 02, 2026 | 95.66 | 95.4 | 95.4 | 95.83 | 94 | 1,339 |
| April 01, 2026 | 96.55 | 95.76 | 95.84 | 98.62 | 94.78 | 16 |
| March 31, 2026 | 96.65 | 95.72 | 95.14 | 97.29 | 94.53 | 1,052 |
| March 30, 2026 | 95.05 | 95.17 | 95.21 | 95.79 | 93.01 | 1,052 |
| March 27, 2026 | 95.16 | 95.13 | 96.52 | 96.73 | 95.01 | 668 |
| March 26, 2026 | 96.42 | 94.74 | 95.21 | 96.42 | 94.15 | 77 |
| March 25, 2026 | 96.5 | 95.26 | 95.26 | 97.42 | 94.09 | 200 |
| March 24, 2026 | 98.78 | 98.28 | 97.42 | 99.1 | 97.4 | 363 |
| March 23, 2026 | 100.3 | 98.98 | 99.06 | 101.2 | 98.15 | 586 |