XLON:SMDS
Smith (David S) Holdings plc Stock Price (Quote)
£354.20
+3.80 (+1.08%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £323.40 | £415.00 | Wednesday, 1st May 2024 SMDS.L stock ended at £354.20. This is 1.08% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.61% from a day low at £343.60 to a day high of £356.00. |
| 90 days | £270.30 | £415.00 | |
| 52 weeks | £260.50 | £415.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £347.80 | £356.00 | £343.60 | £354.20 | 9 496 580 |
| Apr 30, 2024 | £337.80 | £354.60 | £337.80 | £350.40 | 7 481 798 |
| Apr 29, 2024 | £342.00 | £352.20 | £338.50 | £351.60 | 25 713 347 |
| Apr 26, 2024 | £339.20 | £342.40 | £335.40 | £340.00 | 5 757 172 |
| Apr 25, 2024 | £344.80 | £347.80 | £323.40 | £340.00 | 17 190 377 |
| Apr 24, 2024 | £349.20 | £350.60 | £343.20 | £346.00 | 10 712 891 |
| Apr 23, 2024 | £353.20 | £354.80 | £346.40 | £349.80 | 9 473 623 |
| Apr 22, 2024 | £354.40 | £363.20 | £353.00 | £354.80 | 9 829 940 |
| Apr 19, 2024 | £393.20 | £398.20 | £340.00 | £358.60 | 27 752 222 |
| Apr 18, 2024 | £400.00 | £400.00 | £394.00 | £399.60 | 49 605 349 |
| Apr 17, 2024 | £394.20 | £400.80 | £391.44 | £397.20 | 27 548 853 |
| Apr 16, 2024 | £405.60 | £407.20 | £393.00 | £393.40 | 28 052 730 |
| Apr 15, 2024 | £413.00 | £414.20 | £409.40 | £409.60 | 5 083 249 |
| Apr 12, 2024 | £415.00 | £415.00 | £411.60 | £412.20 | 6 820 558 |
| Apr 11, 2024 | £412.20 | £413.00 | £405.80 | £413.00 | 7 670 630 |
| Apr 10, 2024 | £414.20 | £414.60 | £404.20 | £412.60 | 10 249 682 |
| Apr 09, 2024 | £408.60 | £412.00 | £406.40 | £410.00 | 7 155 696 |
| Apr 08, 2024 | £409.40 | £411.20 | £405.40 | £409.40 | 8 885 443 |
| Apr 05, 2024 | £406.80 | £411.20 | £404.60 | £410.00 | 7 184 604 |
| Apr 04, 2024 | £402.00 | £414.80 | £399.80 | £410.80 | 13 990 198 |
| Apr 03, 2024 | £395.00 | £402.68 | £395.00 | £402.60 | 10 925 508 |
| Apr 02, 2024 | £396.70 | £396.70 | £396.70 | £396.70 | 0 |
| Mar 28, 2024 | £397.20 | £400.52 | £393.80 | £396.70 | 14 775 214 |
| Mar 27, 2024 | £387.00 | £397.70 | £383.84 | £396.60 | 43 051 161 |
| Mar 26, 2024 | £350.10 | £360.40 | £347.70 | £359.80 | 8 097 811 |
