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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	105.3	103.88	103.88	105.3	103.88	15
November 19, 2025	106.9	104.62	104.56	106.9	104.56	108
November 18, 2025	106.64	106.5	106.5	106.64	106.5	151
November 17, 2025	108.82	107.73	107.73	108.82	107.73	474
November 14, 2025	109.62	108.46	108.46	109.62	108.46	10
November 13, 2025	111.55	112	110.9	112	111.52	3
November 12, 2025	109.38	110.1	110.1	110.1	109.38	8
November 11, 2025	107.21	108.7	108.7	109.31	107.21	117
November 10, 2025	107.03	107.03	107.03	107.03	107.03	95
November 07, 2025	106.25	106.11	106.11	106.25	106.11	21
November 06, 2025	107.5	106.05	106.05	107.5	106.05	73
November 05, 2025	103.17	103.17	103.17	103.17	103.17	35
November 04, 2025	103.02	103.43	103.43	103.49	102.91	2
November 03, 2025	102.05	102.11	102.11	102.11	102.05	2
October 31, 2025	102.35	103.33	103.33	103.33	102.35	140
October 30, 2025	102.11	102.25	102.25	102.25	102.11	178
October 29, 2025	104.55	100.96	100.96	104.55	100.96	231
October 28, 2025	105.14	105.14	105.14	105.14	105.14	1
October 27, 2025	105.66	105.62	105.62	106.9	105.31	80
October 24, 2025	102.93	102.27	102.27	102.93	102.27	34
October 23, 2025	102.94	102.94	102.94	102.94	102.94	160
October 22, 2025	105.24	105.75	105.75	105.89	104.77	1,270
October 21, 2025	105.24	105.24	105.24	105.24	105.24	0
October 20, 2025	105.18	105.18	105.18	105.18	105.18	2,103
October 17, 2025	104.26	104.39	105.14	105.14	104.15	2,103
October 16, 2025	105.68	105.33	105.33	106.25	105.33	23
October 15, 2025	103.17	103.17	103.17	103.17	103.17	4
October 14, 2025	101.5	101.35	101.35	101.83	101.25	229
October 13, 2025	104.2	101.78	101.78	104.2	101.78	50
October 10, 2025	105.4	105.2	105.2	105.56	105.2	1,742
October 09, 2025	105.57	105.4	105.4	105.57	105.4	32
October 08, 2025	107.06	105.82	105.82	107.06	105.68	1,529
October 07, 2025	106.89	106.91	106.89	106.91	106.89	50
October 06, 2025	107.04	107.4	107.4	107.4	107.04	8
October 03, 2025	108.75	108.76	108.76	108.76	108.75	904
October 02, 2025	108.22	107.89	107.89	108.22	107.85	1,089
October 01, 2025	107.72	108.22	108.22	108.22	107.72	416
September 30, 2025	107.95	108.62	108.62	108.79	107.95	122
September 29, 2025	109.13	109.13	109.13	109.13	109.13	8
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

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