sharecast

{{ storiesRelated.title }}

DS Smith Plc (SMDSL)

540.00p

16:30 20/12/24

  • 0.75% 4.00p
  • Today's Low & High
  • 532.00 / 542.00
  • Open / Previous Close
  • 538.75 / 540.00
  • 52-week range
  • 73.91% 229.50p
  • Volume
  • 331,281
  • Market Cap(million)
  • £5,101.62m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 540.00p 538.75p 542.00p 532.00p 331,281 n/a
19-Dec-24 536.00p 537.00p 537.00p 528.25p 884,108 n/a
18-Dec-24 545.00p 544.00p 548.50p 538.50p 312,962 n/a
17-Dec-24 543.50p 545.50p 549.50p 542.25p 314,240 n/a
16-Dec-24 549.50p 554.00p 554.75p 548.50p 345,008 n/a
13-Dec-24 548.50p 542.00p 549.50p 539.50p 647,084 n/a
12-Dec-24 539.50p 534.00p 539.50p 528.25p 659,994 n/a
11-Dec-24 540.50p 549.50p 549.50p 537.50p 830,479 n/a
10-Dec-24 548.25p 551.50p 554.00p 543.00p 483,818 n/a
09-Dec-24 553.00p 560.00p 567.50p 553.00p 491,796 n/a
06-Dec-24 563.00p 561.00p 564.50p 557.50p 493,819 n/a
05-Dec-24 563.50p 576.00p 576.50p 562.00p 781,257 n/a
04-Dec-24 577.00p 585.50p 588.00p 573.00p 357,553 n/a
03-Dec-24 584.75p 581.00p 586.00p 578.25p 607,411 n/a
02-Dec-24 582.50p 585.00p 585.00p 578.00p 507,716 n/a
29-Nov-24 584.50p 585.50p 585.50p 580.00p 376,454 n/a
28-Nov-24 582.00p 582.50p 585.50p 577.00p 270,075 n/a
27-Nov-24 583.00p 593.50p 594.50p 582.50p 414,029 n/a
26-Nov-24 594.25p 591.00p 601.00p 589.50p 704,095 n/a
25-Nov-24 592.50p 596.50p 602.00p 588.00p 867,655 n/a
22-Nov-24 597.50p 590.50p 598.50p 585.50p 814,944 n/a
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