Smith (DS)
(SMDS)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
08/11/2024
|
581.00p
|
581.00p
|
562.00p
|
565.50p
|
8,794,509
|
|
07/11/2024
|
588.00p
|
596.50p
|
564.00p
|
570.00p
|
4,210,120
|
|
06/11/2024
|
560.00p
|
584.00p
|
559.47p
|
576.50p
|
5,759,584
|
|
05/11/2024
|
552.50p
|
560.15p
|
545.50p
|
557.50p
|
41,318,603
|
|
04/11/2024
|
542.50p
|
555.00p
|
540.91p
|
539.00p
|
3,634,532
|
|
01/11/2024
|
538.50p
|
542.00p
|
535.00p
|
545.50p
|
5,788,845
|
|
31/10/2024
|
479.80p
|
551.50p
|
471.00p
|
545.50p
|
15,387,967
|
|
30/10/2024
|
463.80p
|
479.83p
|
458.40p
|
477.40p
|
6,770,379
|
|
29/10/2024
|
479.80p
|
479.80p
|
465.22p
|
467.00p
|
8,043,395
|
|
28/10/2024
|
477.20p
|
480.00p
|
470.80p
|
476.80p
|
4,553,248
|
|
25/10/2024
|
473.60p
|
479.80p
|
470.88p
|
475.60p
|
2,261,905
|
|
24/10/2024
|
481.00p
|
482.60p
|
475.00p
|
477.40p
|
3,985,903
|
|
23/10/2024
|
461.80p
|
481.20p
|
461.40p
|
477.40p
|
4,863,138
|
|
22/10/2024
|
455.80p
|
463.10p
|
455.40p
|
463.00p
|
2,864,679
|
|
21/10/2024
|
450.00p
|
459.40p
|
450.00p
|
457.60p
|
4,720,891
|
|
18/10/2024
|
454.40p
|
459.80p
|
446.95p
|
462.80p
|
15,015,206
|
|
17/10/2024
|
471.20p
|
475.20p
|
456.16p
|
462.80p
|
12,711,264
|
|
16/10/2024
|
468.00p
|
471.00p
|
462.00p
|
468.40p
|
10,353,844
|
|
15/10/2024
|
475.00p
|
475.00p
|
463.00p
|
466.00p
|
5,871,752
|
|
14/10/2024
|
468.00p
|
470.40p
|
465.20p
|
470.00p
|
4,793,707
|
|
11/10/2024
|
460.40p
|
468.00p
|
454.60p
|
468.00p
|
2,725,825
|
|
10/10/2024
|
457.40p
|
458.60p
|
453.00p
|
456.80p
|
4,130,014
|
|
09/10/2024
|
461.00p
|
462.60p
|
456.40p
|
459.20p
|
6,763,069
|
|
08/10/2024
|
457.20p
|
459.60p
|
451.00p
|
456.00p
|
5,397,262
|
|
07/10/2024
|
466.40p
|
466.40p
|
455.00p
|
456.00p
|
6,848,129
|
|
04/10/2024
|
459.60p
|
467.20p
|
459.00p
|
461.80p
|
3,357,513
|
|
03/10/2024
|
465.00p
|
465.00p
|
457.20p
|
462.40p
|
2,432,899
|
|
02/10/2024
|
463.40p
|
469.60p
|
459.00p
|
466.20p
|
3,284,997
|
|
01/10/2024
|
460.20p
|
465.40p
|
456.20p
|
465.00p
|
1,588,948
|
|
30/09/2024
|
460.80p
|
463.20p
|
455.65p
|
461.80p
|
3,868,157
|
|
27/09/2024
|
459.00p
|
464.80p
|
459.00p
|
463.60p
|
3,817,046
|
|
26/09/2024
|
460.60p
|
463.00p
|
455.20p
|
458.40p
|
4,772,299
|
|
25/09/2024
|
452.80p
|
461.60p
|
451.97p
|
457.00p
|
6,270,829
|
|
24/09/2024
|
461.00p
|
467.60p
|
452.40p
|
460.00p
|
3,291,908
|
|
23/09/2024
|
461.00p
|
467.60p
|
456.40p
|
457.00p
|
5,791,314
|
|
20/09/2024
|
478.40p
|
483.80p
|
468.20p
|
468.40p
|
7,587,582
|
|
19/09/2024
|
481.80p
|
484.60p
|
477.60p
|
484.60p
|
3,396,708
|
|
18/09/2024
|
478.00p
|
482.60p
|
476.60p
|
479.60p
|
7,047,438
|
|
17/09/2024
|
476.00p
|
483.60p
|
475.32p
|
478.40p
|
10,148,799
|
|
16/09/2024
|
465.40p
|
475.09p
|
465.20p
|
467.80p
|
2,876,203
|
|
13/09/2024
|
458.40p
|
474.40p
|
458.20p
|
456.00p
|
3,296,922
|
|
12/09/2024
|
451.00p
|
459.40p
|
451.00p
|
456.00p
|
2,952,580
|
|
11/09/2024
|
454.20p
|
455.40p
|
449.00p
|
449.00p
|
6,388,555
|
|
10/09/2024
|
451.40p
|
457.20p
|
450.20p
|
454.40p
|
3,454,457
|
|
09/09/2024
|
458.00p
|
458.00p
|
448.20p
|
458.00p
|
3,536,360
|
|
06/09/2024
|
450.00p
|
459.60p
|
446.80p
|
447.20p
|
7,731,866
|
|
05/09/2024
|
459.20p
|
464.00p
|
448.60p
|
449.40p
|
5,430,000
|
|
04/09/2024
|
463.60p
|
469.40p
|
457.80p
|
464.00p
|
2,335,894
|
|
03/09/2024
|
470.20p
|
483.00p
|
469.43p
|
474.00p
|
16,638,809
|
|
02/09/2024
|
470.20p
|
472.80p
|
466.80p
|
468.00p
|
21,125,549
|
|
30/08/2024
|
465.20p
|
471.40p
|
456.16p
|
468.00p
|
9,037,284
|
|
29/08/2024
|
479.80p
|
480.80p
|
461.84p
|
473.00p
|
6,553,877
|
|
28/08/2024
|
476.40p
|
480.00p
|
466.10p
|
478.80p
|
3,109,459
|
|
27/08/2024
|
476.80p
|
477.40p
|
465.60p
|
474.00p
|
1,891,112
|
|
26/08/2024
|
471.60p
|
473.40p
|
468.80p
|
471.40p
|
1,775,883
|
|
23/08/2024
|
471.60p
|
473.40p
|
468.80p
|
471.40p
|
1,775,883
|
|
22/08/2024
|
471.60p
|
473.40p
|
468.80p
|
471.40p
|
1,775,883
|
|
21/08/2024
|
471.40p
|
474.60p
|
467.20p
|
472.00p
|
1,961,730
|
|
20/08/2024
|
465.20p
|
470.80p
|
465.20p
|
467.20p
|
1,977,567
|
|
19/08/2024
|
473.00p
|
473.00p
|
454.80p
|
467.20p
|
7,317,179
|
|
16/08/2024
|
463.00p
|
465.00p
|
454.12p
|
463.80p
|
4,181,846
|
|
15/08/2024
|
448.00p
|
466.40p
|
445.00p
|
462.00p
|
25,445,649
|
|
14/08/2024
|
447.20p
|
456.80p
|
442.80p
|
456.80p
|
3,804,916
|
|
13/08/2024
|
444.00p
|
445.00p
|
441.20p
|
445.00p
|
1,880,816
|
|
12/08/2024
|
439.80p
|
445.20p
|
435.40p
|
444.00p
|
5,637,086
|
|
09/08/2024
|
446.40p
|
453.20p
|
437.80p
|
438.80p
|
3,399,463
|
|
08/08/2024
|
454.80p
|
454.80p
|
439.60p
|
445.00p
|
2,508,208
|
|
07/08/2024
|
446.80p
|
450.00p
|
439.60p
|
446.00p
|
5,483,749
|
|
06/08/2024
|
437.80p
|
449.60p
|
429.20p
|
445.40p
|
20,053,441
|
|
05/08/2024
|
438.20p
|
449.60p
|
428.60p
|
434.00p
|
7,836,895
|
|
02/08/2024
|
445.60p
|
455.00p
|
441.07p
|
443.80p
|
8,347,655
|
|
01/08/2024
|
453.80p
|
458.80p
|
452.20p
|
456.60p
|
4,666,090
|
|
31/07/2024
|
459.20p
|
464.80p
|
448.80p
|
454.80p
|
2,580,054
|
|
30/07/2024
|
455.60p
|
460.00p
|
452.40p
|
454.00p
|
3,669,537
|
|
29/07/2024
|
458.60p
|
460.40p
|
455.00p
|
456.00p
|
4,240,151
|
|
26/07/2024
|
449.80p
|
464.00p
|
448.20p
|
450.20p
|
7,961,314
|
|
25/07/2024
|
445.40p
|
454.00p
|
440.00p
|
450.20p
|
9,553,928
|
|
24/07/2024
|
441.40p
|
459.40p
|
431.60p
|
455.80p
|
11,699,952
|
|
23/07/2024
|
451.00p
|
452.60p
|
438.00p
|
446.00p
|
7,053,376
|
|
22/07/2024
|
446.80p
|
454.20p
|
440.00p
|
451.80p
|
7,432,666
|
|
19/07/2024
|
441.80p
|
448.20p
|
439.40p
|
447.40p
|
5,587,806
|
|
18/07/2024
|
442.00p
|
445.80p
|
439.20p
|
442.60p
|
5,798,037
|