Smith (ds) Plc (SMDS)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31 | 5.61594202899 | 552 | 587 | 551 | 5484850 | 568.05185002 | DE |
| 4 | 102 | 21.2058212058 | 481 | 588 | 458.4 | 7794571 | 542.74369387 | DE |
| 12 | 103.2 | 21.5089620675 | 479.8 | 588 | 446.8 | 6963354 | 492.57893456 | DE |
| 26 | 214.8 | 58.3378598588 | 368.2 | 588 | 344.6 | 8239980 | 442.24481698 | DE |
| 52 | 298.1 | 104.633204633 | 284.9 | 588 | 270.3 | 8854034 | 394.27802831 | DE |
| 156 | 192.7 | 49.3722777351 | 390.3 | 588 | 238.1 | 5777488 | 353.28820268 | DE |
| 260 | 207.8 | 55.3837953092 | 375.2 | 588 | 238.1 | 5379094 | 350.7563691 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 583 | 8.5 | 1.48 | 580.5 | 587 | 576 | 17638697 |
| 1732123800 | 574.5 | 4.5 | 0.79 | 572.5 | 574.5 | 566.5 | 3200445 |
| 1732037400 | 570 | -2 | -0.35 | 572 | 574 | 563 | 7592922 |
| 1731951000 | 572 | 8 | 1.42 | 573 | 573 | 565 | 8250628 |
| 1731691800 | 564 | 6.5 | 1.17 | 554 | 570.5 | 554 | 3142058 |
| 1731605400 | 557.5 | -5 | -0.89 | 552 | 560 | 551 | 5238197 |
| 1731519000 | 562.5 | 2.5 | 0.45 | 559 | 565 | 554.5 | 4394197 |
| 1731432600 | 560 | -4.5 | -0.80 | 559.5 | 565.5 | 557 | 4281509 |
| 1731346200 | 564.5 | -1 | -0.18 | 557.5 | 570.5 | 556 | 2042269 |
| 1731087000 | 565.5 | -4.5 | -0.79 | 581 | 581 | 562 | 8794505 |
| 1731000600 | 570 | -6.5 | -1.13 | 588 | 588 | 564.5 | 4210117 |
| 1730914200 | 576.5 | 19 | 3.41 | 560 | 584 | 560 | 5759577 |
| 1730827800 | 557.5 | 5 | 0.90 | 552.5 | 560 | 545.5 | 41468594 |
| 1730741400 | 552.5 | 13.5 | 2.50 | 542.5 | 555 | 541 | 4334520 |
| 1730482200 | 539 | -6.5 | -1.19 | 538.5 | 542 | 535 | 5788820 |
| 1730395800 | 545.5 | 68.1 | 14.26 | 479.8 | 551.5 | 471 | 16787946 |
| 1730309400 | 477.4 | 10.4 | 2.23 | 463.8 | 478.4 | 458.4 | 7878732 |
| 1730223000 | 467 | -9.8 | -2.06 | 479.8 | 479.8 | 465.6 | 8043392 |
| 1730136600 | 476.8 | 1.2 | 0.25 | 477.2 | 479.4 | 473 | 4553235 |
| 1729873800 | 475.6 | -2.2 | -0.46 | 473.6 | 479.6 | 472.6 | 2327565 |
| 1729787400 | 477.8 | 0.4 | 0.08 | 481 | 482 | 475.2 | 7802197 |
| 1729701000 | 477.4 | 14.4 | 3.11 | 461.8 | 481.2 | 461.8 | 5369859 |
| 1729614600 | 463 | 5.4 | 1.18 | 455.8 | 463 | 455.4 | 2864676 |
| 1729528200 | 457.6 | 10.6 | 2.37 | 450 | 459.4 | 450 | 6187397 |
| 1729269000 | 447 | -15.8 | -3.41 | 454.4 | 459.8 | 447 | 21366443 |
| 1729182600 | 462.8 | -5.6 | -1.20 | 471.2 | 471.2 | 456.2 | 13292860 |
| 1729096200 | 468.4 | 2.4 | 0.52 | 468 | 471 | 462.6 | 10443839 |
| 1729009800 | 466 | -4 | -0.85 | 475 | 475 | 463 | 5871744 |
| 1728923400 | 470 | 2 | 0.43 | 468 | 470.4 | 465.2 | 4793702 |
| 1728664200 | 468 | 11.2 | 2.45 | 460.4 | 468 | 454.6 | 2728068 |
| 1728577800 | 456.8 | -2.4 | -0.52 | 457.4 | 458.6 | 453.2 | 4130010 |
| 1728491400 | 459.2 | -0.2 | -0.04 | 461 | 462.6 | 456.6 | 8605658 |
| 1728405000 | 459.4 | 3.4 | 0.75 | 457.2 | 459.6 | 451 | 5716257 |
| 1728318600 | 456 | -5.8 | -1.26 | 466.4 | 466.4 | 455 | 7515112 |
| 1728059400 | 461.8 | -0.6 | -0.13 | 459.6 | 466.8 | 459 | 3357505 |
| 1727973000 | 462.4 | -3.8 | -0.82 | 465 | 465 | 457.2 | 2432895 |
| 1727886600 | 466.2 | 1.2 | 0.26 | 463.4 | 469.4 | 459 | 4184990 |
| 1727800200 | 465 | 3.2 | 0.69 | 460.2 | 465.4 | 457.4 | 1588941 |
| 1727713800 | 461.8 | -1.8 | -0.39 | 460.8 | 463.2 | 455.8 | 4374086 |
| 1727454600 | 463.6 | 5.2 | 1.13 | 459 | 464.8 | 459 | 5969406 |
| 1727368200 | 458.4 | 1.4 | 0.31 | 460.6 | 463 | 455.2 | 4772290 |
| 1727281800 | 457 | -3 | -0.65 | 452.8 | 458 | 452.8 | 6623707 |
| 1727195400 | 460 | 3 | 0.66 | 461 | 461 | 452.4 | 3291899 |
| 1727109000 | 457 | -11.4 | -2.43 | 461 | 465.2 | 456.4 | 5791304 |
| 1726849800 | 468.4 | -16.2 | -3.34 | 478.4 | 483.8 | 468.2 | 7672461 |
| 1726763400 | 484.6 | 5 | 1.04 | 481.8 | 484.6 | 477.6 | 3739506 |
| 1726677000 | 479.6 | 1.2 | 0.25 | 478 | 482.6 | 476.6 | 7547451 |
| 1726590600 | 478.4 | 10.6 | 2.27 | 476 | 483.6 | 475.6 | 10230907 |
| 1726504200 | 467.8 | 0.8 | 0.17 | 465.4 | 475 | 465.4 | 2986858 |
| 1726245000 | 467 | 11 | 2.41 | 458.4 | 474.4 | 458.2 | 3296916 |
| 1726158600 | 456 | 7 | 1.56 | 451 | 459.4 | 451 | 3352573 |
| 1726072200 | 449 | -5.4 | -1.19 | 454.2 | 454.4 | 449 | 6388550 |
| 1725985800 | 454.4 | -3.6 | -0.79 | 451.4 | 456.2 | 451 | 4054455 |
| 1725899400 | 458 | 10.8 | 2.42 | 458 | 458 | 448.4 | 3536349 |
| 1725640200 | 447.2 | -2.2 | -0.49 | 450 | 455.2 | 446.8 | 7731857 |
| 1725553800 | 449.4 | -14.6 | -3.15 | 459.2 | 459.2 | 448.6 | 6045994 |
| 1725467400 | 464 | -10 | -2.11 | 463.6 | 469.4 | 457.8 | 2385888 |
| 1725381000 | 474 | 1.6 | 0.34 | 470.2 | 475.4 | 470 | 16638796 |
| 1725294600 | 472.4 | 4.4 | 0.94 | 470.2 | 472.4 | 466.8 | 21125527 |
| 1725035400 | 468 | -5 | -1.06 | 465.2 | 471.4 | 465.2 | 9037263 |
| 1724949000 | 473 | -5.8 | -1.21 | 479.8 | 479.8 | 471.2 | 7056860 |
| 1724862600 | 478.8 | 4.8 | 1.01 | 476.4 | 479.6 | 471.6 | 3279387 |
| 1724776200 | 474 | -3 | -0.63 | 476.8 | 477.4 | 472 | 1891100 |
| 1724430600 | 477 | 5.6 | 1.19 | 474 | 477 | 470.8 | 2797580 |
| 1724344200 | 471.4 | -0.6 | -0.13 | 471.6 | 473 | 468.8 | 1775874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
