Smith (DS)
(SMDS)
Sector: General Industrials
Historic Prices - up to 10 years
|
08/05/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
07/05/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
06/05/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
05/05/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
02/05/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
01/05/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
30/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
29/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
28/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
25/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
24/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
23/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
22/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
21/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
18/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
17/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
16/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
15/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
14/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
11/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
10/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
09/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
08/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
07/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
04/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
03/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
02/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
01/04/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
31/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
28/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
27/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
26/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
25/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
24/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
21/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
20/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
19/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
18/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
17/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
14/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
13/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
12/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
11/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
10/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
07/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
06/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
05/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
04/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
03/03/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
28/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
27/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
26/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
25/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
24/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
21/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
20/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
19/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
18/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
17/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
14/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
13/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
12/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
11/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
10/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
07/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
06/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
05/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
04/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
03/02/2025
|
588.00p
|
582.50p
|
582.50p
|
582.50p
|
0
|
|
31/01/2025
|
588.00p
|
601.50p
|
575.50p
|
588.50p
|
204,317,768
|
|
30/01/2025
|
596.50p
|
600.00p
|
562.00p
|
588.50p
|
5,916,933
|
|
29/01/2025
|
607.00p
|
610.00p
|
595.00p
|
597.00p
|
57,079,595
|
|
28/01/2025
|
605.50p
|
612.00p
|
599.00p
|
601.50p
|
17,612,130
|
|
27/01/2025
|
611.00p
|
615.50p
|
605.50p
|
607.00p
|
11,613,214
|
|
24/01/2025
|
600.50p
|
615.50p
|
592.50p
|
615.00p
|
11,735,091
|
|
23/01/2025
|
600.50p
|
603.00p
|
590.48p
|
603.00p
|
5,339,969
|
|
22/01/2025
|
604.00p
|
622.00p
|
597.50p
|
599.00p
|
5,675,705
|
|
21/01/2025
|
592.00p
|
603.00p
|
589.00p
|
601.50p
|
7,618,899
|
|
20/01/2025
|
592.50p
|
594.50p
|
579.00p
|
588.50p
|
1,720,132
|
|
17/01/2025
|
584.50p
|
593.15p
|
582.00p
|
589.50p
|
3,529,154
|
|
16/01/2025
|
572.00p
|
587.00p
|
572.00p
|
576.50p
|
1,720,994
|
|
15/01/2025
|
575.00p
|
583.00p
|
569.50p
|
576.50p
|
2,231,650
|
|
14/01/2025
|
563.00p
|
570.15p
|
558.50p
|
567.00p
|
8,311,150
|
|
13/01/2025
|
565.00p
|
571.00p
|
551.76p
|
561.50p
|
2,168,735
|
|
10/01/2025
|
566.00p
|
570.50p
|
563.00p
|
570.00p
|
1,929,257
|
|
09/01/2025
|
560.00p
|
571.00p
|
558.50p
|
567.50p
|
1,512,731
|
|
08/01/2025
|
538.00p
|
560.50p
|
538.00p
|
554.00p
|
2,246,553
|
|
07/01/2025
|
535.50p
|
546.25p
|
535.50p
|
543.00p
|
1,495,113
|
|
06/01/2025
|
545.00p
|
546.50p
|
538.00p
|
544.00p
|
1,882,170
|
|
03/01/2025
|
547.50p
|
551.00p
|
539.50p
|
546.00p
|
2,581,144
|
|
02/01/2025
|
541.50p
|
551.00p
|
541.00p
|
548.00p
|
2,984,474
|
|
01/01/2025
|
541.00p
|
544.50p
|
535.94p
|
542.00p
|
363,670
|
|
31/12/2024
|
541.00p
|
544.50p
|
535.94p
|
542.00p
|
363,670
|
|
30/12/2024
|
541.50p
|
542.00p
|
535.16p
|
542.00p
|
1,250,362
|
|
27/12/2024
|
547.00p
|
555.00p
|
539.00p
|
542.50p
|
2,888,941
|
|
26/12/2024
|
542.00p
|
547.14p
|
540.50p
|
546.50p
|
334,167
|
|
25/12/2024
|
542.00p
|
547.14p
|
540.50p
|
546.50p
|
334,167
|
|
24/12/2024
|
542.00p
|
547.14p
|
540.50p
|
546.50p
|
334,167
|
|
23/12/2024
|
535.00p
|
547.50p
|
526.50p
|
538.00p
|
1,287,890
|
|
20/12/2024
|
543.50p
|
543.50p
|
532.00p
|
538.00p
|
4,971,850
|
|
19/12/2024
|
538.00p
|
539.00p
|
528.00p
|
537.00p
|
3,272,124
|
|
18/12/2024
|
548.50p
|
548.50p
|
538.50p
|
544.00p
|
2,867,464
|
|
17/12/2024
|
548.50p
|
549.50p
|
536.50p
|
543.50p
|
1,801,912
|
|
16/12/2024
|
557.50p
|
558.50p
|
546.08p
|
547.00p
|
4,599,865
|
|
13/12/2024
|
541.50p
|
549.50p
|
539.30p
|
547.00p
|
1,622,625
|
|
12/12/2024
|
533.50p
|
539.50p
|
528.50p
|
539.00p
|
2,339,574
|
|
11/12/2024
|
547.00p
|
549.50p
|
537.18p
|
539.00p
|
2,507,692
|
|
10/12/2024
|
550.50p
|
554.00p
|
542.00p
|
547.00p
|
2,253,944
|
|
09/12/2024
|
561.00p
|
568.00p
|
552.50p
|
553.50p
|
2,219,284
|
|
06/12/2024
|
554.50p
|
564.50p
|
551.00p
|
562.50p
|
2,188,255
|
|
05/12/2024
|
572.00p
|
577.00p
|
560.97p
|
563.00p
|
12,700,222
|
|
04/12/2024
|
583.00p
|
588.00p
|
572.50p
|
577.00p
|
2,889,258
|
|
03/12/2024
|
581.00p
|
592.50p
|
578.50p
|
585.00p
|
6,155,181
|
|
02/12/2024
|
585.00p
|
585.13p
|
577.50p
|
582.50p
|
2,756,688
|
|
29/11/2024
|
580.50p
|
588.50p
|
574.84p
|
582.50p
|
5,242,111
|
|
28/11/2024
|
584.00p
|
585.50p
|
576.00p
|
583.00p
|
1,411,597
|
|
27/11/2024
|
595.00p
|
595.00p
|
582.00p
|
582.00p
|
2,646,391
|
|
26/11/2024
|
591.00p
|
601.75p
|
588.50p
|
594.00p
|
21,870,700
|
|
25/11/2024
|
596.00p
|
601.50p
|
588.00p
|
591.50p
|
16,140,195
|
|
22/11/2024
|
590.00p
|
599.00p
|
585.00p
|
583.00p
|
5,089,884
|
|
21/11/2024
|
580.50p
|
587.00p
|
576.00p
|
583.00p
|
17,638,701
|
|
20/11/2024
|
572.50p
|
574.50p
|
566.50p
|
574.50p
|
3,200,449
|
|
19/11/2024
|
572.00p
|
574.22p
|
563.00p
|
570.00p
|
7,102,926
|
|
18/11/2024
|
573.00p
|
574.00p
|
565.00p
|
572.00p
|
3,905,597
|
|
15/11/2024
|
554.00p
|
570.65p
|
554.00p
|
557.50p
|
2,902,060
|
|
14/11/2024
|
552.00p
|
560.50p
|
551.00p
|
557.50p
|
5,238,202
|
|
13/11/2024
|
559.00p
|
565.00p
|
554.50p
|
562.50p
|
4,294,204
|
|
12/11/2024
|
559.50p
|
565.50p
|
557.00p
|
564.50p
|
4,131,518
|
|
11/11/2024
|
557.50p
|
570.50p
|
554.03p
|
564.50p
|
2,042,280
|