sharecast

{{ storiesRelated.title }}

DS Smith Plc (SMDSL)

586.00p

16:30 21/11/24

  • 2.36% 13.50p
  • Today's Low & High
  • 576.00 / 587.00
  • Open / Previous Close
  • 580.00 / 586.00
  • 52-week range
  • 109.59% 306.40p
  • Volume
  • 752,952
  • Market Cap(million)
  • £5,536.20m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
21-Nov-24 586.00p 580.00p 587.00p 576.00p 752,952 n/a
20-Nov-24 572.50p 572.00p 573.75p 567.00p 587,132 n/a
19-Nov-24 568.75p 572.50p 573.00p 563.00p 492,837 n/a
18-Nov-24 571.25p 572.50p 572.75p 565.50p 510,296 n/a
15-Nov-24 565.25p 556.00p 570.50p 556.00p 521,395 n/a
14-Nov-24 557.25p 552.50p 560.00p 552.50p 1,013,627 n/a
13-Nov-24 563.00p 561.50p 565.00p 555.00p 1,043,522 n/a
12-Nov-24 560.50p 559.00p 565.50p 557.00p 668,103 n/a
11-Nov-24 564.00p 556.00p 570.25p 556.00p 189,593 n/a
08-Nov-24 564.50p 571.00p 571.00p 562.00p 289,876 n/a
07-Nov-24 569.50p 596.50p 596.50p 564.50p 446,185 n/a
06-Nov-24 577.00p 567.25p 584.25p 566.50p 1,157,114 n/a
05-Nov-24 558.00p 551.25p 560.00p 545.25p 1,185,859 n/a
04-Nov-24 552.50p 542.00p 555.00p 541.00p 914,767 n/a
01-Nov-24 537.50p 538.00p 542.00p 535.25p 1,412,147 n/a
31-Oct-24 546.00p 478.60p 551.50p 471.20p 2,706,914 n/a
30-Oct-24 475.80p 464.40p 478.40p 458.40p 907,508 n/a
29-Oct-24 467.40p 478.50p 478.80p 465.40p 999,360 n/a
28-Oct-24 477.50p 477.20p 479.40p 473.00p 764,987 n/a
25-Oct-24 475.60p 473.60p 479.60p 472.20p 423,512 n/a
24-Oct-24 476.70p 481.20p 482.10p 475.20p 608,753 n/a
23-Oct-24 479.00p 461.90p 481.20p 461.80p 691,792 n/a
22-Oct-24 463.00p 457.20p 463.00p 455.40p 835,959 n/a
21-Oct-24 457.20p 453.60p 459.40p 452.40p 764,354 n/a
18-Oct-24 447.60p 457.60p 459.90p 447.20p 1,012,325 n/a
17-Oct-24 463.00p 469.60p 469.60p 456.10p 1,156,735 n/a