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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	109.37	109.37	109.37	109.37	109.37	2
September 25, 2025	109.97	107.87	107.87	109.97	107.86	2,096
September 24, 2025	107.62	110.67	108.75	110.67	107.62	4
September 23, 2025	107	108.39	108.39	108.39	106.98	27
September 22, 2025	108.23	108.04	108.04	108.23	108.04	18
September 19, 2025	107.77	108.39	108.39	108.39	107.77	92
September 18, 2025	105.25	106.04	106.04	106.09	105.25	14
September 17, 2025	105.89	106.14	106.14	106.27	105.59	21
September 16, 2025	102.56	104.14	104.14	104.14	102.5	6
September 15, 2025	107.7	103.69	103.69	108.34	103.69	300
September 12, 2025	110.01	108.77	108.77	110.03	108.64	2,435
September 11, 2025	110.88	110.78	110.78	110.88	110.25	105
September 10, 2025	109.11	109.42	109.42	109.56	108.91	2,323
September 09, 2025	111.25	111.25	111.25	111.25	111.25	6
September 08, 2025	111.09	111.19	111.19	111.19	110.5	203
September 05, 2025	113.57	112.46	112.46	113.57	112.46	2,238
September 04, 2025	112.09	112.1	112.1	112.1	111.72	486
September 03, 2025	110.56	111.58	111.58	111.58	109.37	176
September 02, 2025	110.1	109.4	109.4	110.1	108.41	79
August 29, 2025	106.72	109.88	110.05	110.16	106.72	22,411
August 28, 2025	106.33	105.43	105.43	106.33	104.76	872
August 27, 2025	106.15	104.77	104.77	107.6	100.5	3,376
August 26, 2025	111.99	110.11	110.11	113.39	109.69	278
August 22, 2025	113.63	113.32	113.68	114.56	113.32	37
August 21, 2025	113.05	112.93	112.93	113.17	112.22	22,412
August 20, 2025	113.22	112.84	112.84	114.24	112.41	28
August 19, 2025	111.27	112.61	112.61	112.61	111.27	513
August 18, 2025	110.2	111.36	111.36	111.45	110.2	36
August 15, 2025	110.96	110.34	110.34	111.22	110.34	90
August 14, 2025	110.81	111.3	111.3	111.52	110.81	37
August 13, 2025	111.38	112.13	112.13	112.13	111.38	486
August 12, 2025	110.92	111.38	111.38	111.38	110.92	52
August 11, 2025	111.09	110.79	110.79	111.09	110.79	52
August 08, 2025	111.09	110.68	110.68	111.09	110.68	19
August 07, 2025	109.9	110.74	110.74	110.74	108.35	318
August 06, 2025	109.35	109.92	109.92	109.92	109.23	73
August 05, 2025	110.45	110.29	110.29	110.45	109.47	14
August 04, 2025	105.31	108.93	108.93	110.02	105.31	116
August 01, 2025	107.36	108.17	108.17	108.36	107.25	142
July 31, 2025	107.37	107.86	107.86	109	107.37	128
July 30, 2025	111.92	110.74	110.74	111.92	110.57	140
July 29, 2025	110.1	111.09	111.09	111.42	109.65	622
July 28, 2025	107.62	107.87	107.87	109.04	107.62	721
July 25, 2025	109	108.73	108.73	109	108.37	76
July 24, 2025	109.14	109.24	109.24	109.86	109.14	76
July 23, 2025	110.04	109.24	109.24	110.04	109.16	17
July 22, 2025	106.51	108.69	108.69	108.69	105.22	10,671
July 21, 2025	105.76	105.49	105.49	107.39	105.49	300
July 18, 2025	108.32	106.34	107.25	109	106.34	62
July 17, 2025	108	107.78	107.78	108.43	107.1	367
July 16, 2025	105.5	106.72	106.72	106.72	103.84	486
July 15, 2025	104.92	105.41	105.41	105.41	104.01	126
July 14, 2025	104	104.23	104.23	104.65	103.63	44
July 11, 2025	103.53	103.51	103.51	104.09	103.51	616
July 10, 2025	102.97	104.14	104.14	104.14	101	143
July 09, 2025	104.66	104.21	105.1	105.1	103.24	157
July 08, 2025	102.7	102.93	102.93	103.5	102.17	183
July 07, 2025	103.87	103.23	103.23	104.35	102.89	256
July 03, 2025	104.57	103.73	103.73	104.84	103.67	71
July 02, 2025	102.69	102.76	102.76	104.57	102.42	757

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