DS Smith Plc (SMDS.L) LSE

582.50

-6(-1.02%)

Updated at January 31 06:36PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 31, 2025588582.5582.5601.5575.5253.62M
January 30, 2025596.5588.5588.56005625.92M
January 29, 202560759759761059557.88M
January 28, 2025605.5601.5601.561259923.05M
January 27, 2025611607607615.5605.519.93M
January 24, 2025600.5615615615.5592.522.45M
January 23, 2025600.5603603603590.485.34M
January 22, 2025604599599622597.55.68M
January 21, 2025592601.5601.56035897.74M
January 20, 2025592.5588.5588.5594.55792.3M
January 17, 2025584.5589.5589.5593.155823.53M
January 16, 20255725795795875723.47M
January 15, 2025575576.5576.5583569.52.23M
January 14, 2025563567567570.15558.58.43M
January 13, 2025565561.5561.5571551.762.17M
January 10, 2025566570570570.55631.93M
January 09, 2025560567.5567.5571558.51.51M
January 08, 2025538554554560.55382.5M
January 07, 2025535.5543543546.25535.51.5M
January 06, 2025545544544546.55381.88M
January 03, 2025547.5546546551539.52.58M
January 02, 2025541.55485485515412.98M
December 31, 2024541542542544.5535.93374,431
December 30, 2024541.5542542542535.161.25M
December 27, 2024547542.5542.55555394.89M
December 24, 2024542546.5546.5547.14540.5334,167
December 23, 2024535538538547.5526.51.29M
December 20, 2024543.5538538543.55324.97M
December 19, 20245385375375395283.27M
December 18, 2024548.5544544548.5538.52.87M
December 17, 2024548.5543.5543.5549.5536.51.8M
December 16, 2024557.5547547558.5546.084.6M
December 13, 2024541.5547547549.5539.31.62M
December 12, 2024533.5539539539.5528.52.34M
December 11, 2024547539532.8549.5537.182.51M
December 10, 2024550.5547540.715545422.25M
December 09, 2024561553.5547.13568552.52.22M
December 06, 2024554.5562.5556.03564.55512.19M
December 05, 2024572563556.52577560.9712.92M
December 04, 2024583577570.36588572.52.99M
December 03, 2024581585578.27592.5578.56.16M
December 02, 2024585582.5575.8585.13577.52.76M
November 29, 2024580.5582.5575.8588.5574.845.54M
November 28, 2024584583576.29585.55761.41M
November 27, 2024595582575.315955822.65M
November 26, 2024591594587.17601.75588.521.87M
November 25, 2024596591.5584.7601.558816.14M
November 22, 2024590593.5586.675995855.09M
November 21, 2024580.5583576.2958757617.64M
November 20, 2024572.5574.5567.89574.5566.53.2M
November 19, 2024572570563.44574.225637.1M
November 18, 2024573572565.425745658.35M
November 15, 2024554564557.51570.655542.9M
November 14, 2024552557.5551.09560.55515.24M
November 13, 2024559562.5556.03565554.54.39M
November 12, 2024559.5560553.56565.55574.28M
November 11, 2024557.5564.5558.01570.5554.032.04M
November 08, 2024581565.55595815628.79M
November 07, 2024588570563.44596.55644.21M
November 06, 2024560576.5569.87584559.475.76M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved