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 | 9.2 | 2.05908683975 | 446.8 | 464 | 437.2 | 9163204 | 452.43495729 | DE |
| 4 | 33 | 7.80141843972 | 423 | 464 | 413 | 8469255 | 432.42401915 | DE |
| 12 | 89 | 24.2506811989 | 367 | 464 | 335.2 | 11150050 | 392.01321256 | DE |
| 26 | 163.7 | 56.0041053712 | 292.3 | 464 | 270.3 | 12056370 | 374.18906253 | DE |
| 52 | 148.4 | 48.244473342 | 307.6 | 464 | 260.5 | 7921607 | 354.50252505 | DE |
| 156 | 26.7 | 6.21942697414 | 429.3 | 465.7 | 238.1 | 5438971 | 340.15000673 | DE |
| 260 | 82 | 21.9251336898 | 374 | 465.7 | 238.1 | 5278329 | 339.49814513 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 456.4 | 6.2 | 1.38 | 449.8 | 464 | 448.2 | 8061303 |
| 1721925000 | 450.2 | -5.6 | -1.23 | 445.4 | 450.6 | 440 | 10153922 |
| 1721838600 | 455.8 | 9.8 | 2.20 | 441.4 | 459.4 | 437.2 | 12334764 |
| 1721752200 | 446 | -5.8 | -1.28 | 451 | 451.2 | 445.4 | 7083372 |
| 1721665800 | 451.8 | 4.4 | 0.98 | 446.8 | 454.2 | 444 | 8182661 |
| 1721406600 | 447.4 | 4.8 | 1.08 | 441.8 | 448.2 | 439.4 | 5905170 |
| 1721320200 | 442.6 | 0.6 | 0.14 | 442 | 445.8 | 440.4 | 5809033 |
| 1721233800 | 442 | 4 | 0.91 | 439.4 | 444.4 | 434.8 | 7219755 |
| 1721147400 | 438 | 14.6 | 3.45 | 426.4 | 438.4 | 425.2 | 5144697 |
| 1721061000 | 423.4 | 2.6 | 0.62 | 420.2 | 428.2 | 419.2 | 3787341 |
| 1720801800 | 420.8 | 1.8 | 0.43 | 421.4 | 423.8 | 415.4 | 5043062 |
| 1720715400 | 419 | 3.8 | 0.92 | 417.2 | 420.4 | 413.8 | 4613145 |
| 1720629000 | 415.2 | -4.8 | -1.14 | 419 | 419 | 413 | 4957055 |
| 1720542600 | 420 | 2.6 | 0.62 | 420 | 421.4 | 416.6 | 8619075 |
| 1720456200 | 417.4 | -0.6 | -0.14 | 416.6 | 417.8 | 413 | 5199785 |
| 1720197000 | 418 | -7 | -1.65 | 426.4 | 429.6 | 417.8 | 12413528 |
| 1720110600 | 425 | -1 | -0.23 | 425.8 | 430 | 422.8 | 3281361 |
| 1720024200 | 426 | 4 | 0.95 | 425 | 429.6 | 423.4 | 11645812 |
| 1719937800 | 422 | 2.8 | 0.67 | 420 | 423.8 | 417.4 | 24779570 |
| 1719851400 | 419.2 | -1.8 | -0.43 | 423 | 423 | 417.4 | 15150698 |
| 1719592200 | 421 | -5.2 | -1.22 | 420 | 424.4 | 417.2 | 16153873 |
| 1719505800 | 426.2 | 57.8 | 15.69 | 390 | 426.2 | 386.6 | 69890077 |
| 1719419400 | 368.4 | -2.4 | -0.65 | 373.8 | 373.8 | 366.8 | 7977224 |
| 1719333000 | 370.8 | 5.2 | 1.42 | 367 | 376.6 | 362.8 | 6292502 |
| 1719246600 | 365.6 | 4.2 | 1.16 | 364.8 | 367.4 | 358.6 | 9083183 |
| 1718987400 | 361.4 | -0.6 | -0.17 | 357.6 | 363.2 | 357.6 | 18225209 |
| 1718901000 | 362 | 10 | 2.84 | 350 | 362.8 | 347.2 | 4889428 |
| 1718814600 | 352 | 1.6 | 0.46 | 354.4 | 362 | 349.6 | 2564233 |
| 1718728200 | 350.4 | 3.2 | 0.92 | 348 | 351.6 | 345 | 9827621 |
| 1718641800 | 347.2 | -2.8 | -0.80 | 356.4 | 357 | 344.6 | 2522539 |
| 1718382600 | 350 | -0.6 | -0.17 | 350 | 352.6 | 344.8 | 3957200 |
| 1718296200 | 350.6 | -8 | -2.23 | 360.4 | 360.4 | 350.6 | 21375570 |
| 1718209800 | 358.6 | 2.6 | 0.73 | 355.6 | 358.6 | 354.4 | 5651193 |
| 1718123400 | 356 | -5 | -1.39 | 364 | 367 | 355 | 4940378 |
| 1718037000 | 361 | -9.4 | -2.54 | 366.2 | 367 | 360.8 | 4556702 |
| 1717777800 | 370.4 | -2 | -0.54 | 373.4 | 374.6 | 370.4 | 4167729 |
| 1717691400 | 372.4 | -4.8 | -1.27 | 375.6 | 379.2 | 369.8 | 4797289 |
| 1717605000 | 377.2 | 1 | 0.27 | 377 | 377.2 | 371.4 | 35962296 |
| 1717518600 | 376.2 | -6.2 | -1.62 | 378.4 | 381.2 | 372.4 | 25346543 |
| 1717432200 | 382.4 | 1.4 | 0.37 | 388.6 | 390.2 | 379.4 | 3415186 |
| 1717173000 | 381 | 6.4 | 1.71 | 374.8 | 381.6 | 374 | 7331332 |
| 1717086600 | 374.6 | 4.8 | 1.30 | 365 | 374.6 | 365 | 5597898 |
| 1717000200 | 369.8 | -4.6 | -1.23 | 373 | 373 | 368.6 | 3346350 |
| 1716913800 | 374.4 | 4.8 | 1.30 | 370.8 | 376 | 369.4 | 6084306 |
| 1716568200 | 369.6 | -6.8 | -1.81 | 366 | 374.2 | 360.6 | 8884533 |
| 1716481800 | 376.4 | -0.4 | -0.11 | 380 | 383.2 | 376.2 | 27771584 |
| 1716395400 | 376.8 | 9.6 | 2.61 | 364 | 376.8 | 364 | 11649191 |
| 1716309000 | 367.2 | -8.8 | -2.34 | 368.2 | 371.6 | 365.8 | 22233738 |
| 1716222600 | 376 | 1.8 | 0.48 | 380 | 380.4 | 372 | 5216027 |
| 1715963400 | 374.2 | 4.8 | 1.30 | 367.2 | 376 | 366.2 | 2954815 |
| 1715877000 | 369.4 | 1.6 | 0.44 | 369.2 | 371.4 | 365.6 | 14514378 |
| 1715790600 | 367.8 | -2.2 | -0.59 | 370.8 | 373 | 366.8 | 24607523 |
| 1715704200 | 370 | 3.2 | 0.87 | 366 | 373.6 | 366 | 4186948 |
| 1715617800 | 366.8 | 3.8 | 1.05 | 363 | 370.8 | 361 | 5488098 |
| 1715358600 | 363 | 3 | 0.83 | 361 | 364.4 | 357.6 | 6463817 |
| 1715272200 | 360 | -2 | -0.55 | 362.8 | 368.4 | 360 | 11422923 |
| 1715185800 | 362 | 4 | 1.12 | 359.6 | 367 | 356.4 | 23864607 |
| 1715099400 | 358 | -3.6 | -1.00 | 367 | 371.8 | 335.2 | 24103770 |
| 1714753800 | 361.6 | 5.8 | 1.63 | 360.8 | 361.6 | 354.2 | 5821335 |
| 1714667400 | 355.8 | 1.6 | 0.45 | 349.4 | 358.4 | 346.8 | 8614519 |
| 1714581000 | 354.2 | 3.8 | 1.08 | 347.8 | 356 | 345.2 | 9496570 |
| 1714494600 | 350.4 | -1.2 | -0.34 | 351.6 | 354 | 350.4 | 7481790 |
| 1714408200 | 351.6 | 11.6 | 3.41 | 342 | 352.2 | 338.6 | 25305836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
