Education
About Us
Working with TipRanks
Follow Us
DS Smith (GB:SMDS)
LSE:SMDS
Time Period
1Y
Events
Events
Rows:
Feb 04, 2025
582.50
583.00
582.00
582.50
582.50
0.00%
0
0.00
Feb 03, 2025
582.50
583.00
582.00
582.50
582.50
0.00%
0
0.00
Jan 31, 2025
588.00
601.50
575.50
582.50
582.50
-1.02%
253,619,109
36.21
Jan 30, 2025
596.50
600.00
562.00
588.50
588.50
-1.42%
5,916,935
0.84
Jan 29, 2025
607.00
610.00
595.00
597.00
597.00
-0.75%
57,879,594
9.28
Jan 28, 2025
605.50
612.00
599.00
601.50
601.50
-0.91%
23,050,221
3.88
Jan 27, 2025
611.00
615.50
605.50
607.00
607.00
-1.30%
19,931,789
3.52
Jan 24, 2025
600.50
615.50
592.50
615.00
615.00
+1.99%
22,447,949
4.16
Jan 23, 2025
600.50
603.00
590.48
603.00
603.00
+0.67%
5,339,970
0.99
Jan 22, 2025
604.00
622.00
597.50
599.00
599.00
-0.42%
5,675,705
1.06
Jan 21, 2025
592.00
603.00
589.00
601.50
601.50
+2.21%
7,743,903
1.46
Jan 20, 2025
592.50
594.50
579.00
588.50
588.50
-0.17%
2,303,976
0.41
Jan 17, 2025
584.50
593.15
582.00
589.50
589.50
+1.81%
3,529,155
0.61
Jan 16, 2025
572.00
587.00
572.00
579.00
579.00
+0.43%
3,470,995
0.59
Jan 15, 2025
575.00
583.00
569.50
576.50
576.50
+1.68%
2,231,653
0.38
Jan 14, 2025
563.00
570.15
558.50
567.00
567.00
+0.98%
8,425,004
1.44
Jan 13, 2025
565.00
571.00
551.76
561.50
561.50
-1.49%
2,168,739
0.37
Jan 10, 2025
566.00
570.50
563.00
570.00
570.00
+0.44%
1,929,258
0.33
Jan 09, 2025
560.00
571.00
558.50
567.50
567.50
+2.44%
1,512,734
0.25
Jan 08, 2025
538.00
560.50
538.00
554.00
554.00
+2.03%
2,496,554
0.41
Jan 07, 2025
535.50
546.25
535.50
543.00
543.00
-0.18%
1,495,116
0.24
Jan 06, 2025
545.00
546.50
538.00
544.00
544.00
-0.37%
1,882,179
0.31
Jan 03, 2025
547.50
551.00
539.50
546.00
546.00
-0.36%
2,581,145
0.41
Jan 02, 2025
541.50
551.00
541.00
548.00
548.00
+1.11%
2,984,479
0.48
Dec 31, 2024
541.00
544.50
535.94
542.00
542.00
0.00%
363,670
0.06
Dec 30, 2024
541.50
542.00
535.16
542.00
542.00
-0.09%
1,250,363
0.20
Dec 27, 2024
547.00
555.00
539.00
542.50
542.50
-0.73%
4,888,942
0.77
Dec 24, 2024
542.00
547.14
540.50
546.50
546.50
+1.58%
334,168
0.05
Dec 23, 2024
535.00
547.50
526.50
538.00
538.00
0.00%
1,287,892
0.20
Dec 20, 2024
543.50
543.50
532.00
538.00
538.00
+0.19%
4,971,851
0.77
Dec 19, 2024
538.00
539.00
528.00
537.00
537.00
-1.29%
3,272,125
0.50
Dec 18, 2024
548.50
548.50
538.50
544.00
544.00
+0.09%
2,813,830
0.42
Dec 17, 2024
548.50
549.50
536.50
543.50
543.50
-0.64%
1,801,912
0.27
Dec 16, 2024
557.50
558.50
546.08
547.00
547.00
0.00%
4,599,867
0.69
Dec 13, 2024
541.50
549.50
539.30
547.00
547.00
+1.48%
1,622,627
0.24
Dec 12, 2024
533.50
539.50
528.50
539.00
539.00
+1.16%
2,339,577
0.34
Dec 11, 2024
547.00
549.50
537.18
539.00
532.80
-0.32%
2,507,694
0.37
Dec 10, 2024
550.50
554.00
542.00
547.00
540.71
-0.02%
2,253,945
0.33
Dec 09, 2024
561.00
568.00
552.50
553.50
547.13
-0.45%
2,219,288
0.32
Dec 06, 2024
554.50
564.50
551.00
562.50
556.03
+1.07%
2,188,258
0.31
Dec 05, 2024
572.00
577.00
560.97
563.00
556.52
-1.29%
12,915,580
1.90
Dec 04, 2024
583.00
588.00
572.50
577.00
570.36
-0.22%
2,990,285
0.43
Dec 03, 2024
581.00
592.50
578.50
585.00
578.27
+1.60%
6,155,181
0.89
Dec 02, 2024
585.00
585.13
577.50
582.50
575.80
+1.16%
2,756,692
0.40
Nov 29, 2024
580.50
588.50
574.84
582.50
575.80
+1.08%
5,542,113
0.79
Nov 28, 2024
584.00
585.50
576.00
583.00
576.29
+1.34%
1,411,598
0.19
Nov 27, 2024
595.00
595.00
582.00
582.00
575.30
-0.88%
2,646,390
0.35
Nov 26, 2024
591.00
601.75
588.50
594.00
587.17
+1.59%
21,870,700
3.01
Nov 25, 2024
596.00
601.50
588.00
591.50
584.70
+0.82%
16,140,200
2.28
Nov 22, 2024
590.00
599.00
585.00
593.50
586.67
+2.99%
5,089,885
0.73
Rows: