SMITH (DS) PLC ORD 10P - Price History
Monthly price history for SMDS.L (SMITH (DS) PLC ORD 10P)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | £3.54 | £3.54 |
April 2024 | £3.50 | £3.50 |
March 2024 | £3.97 | £3.97 |
February 2024 | £3.22 | £3.22 |
January 2024 | £2.83 | £2.83 |
December 2023 | £3.07 | £3.07 |
November 2023 | £2.85 | £2.91 |
October 2023 | £2.79 | £2.85 |
September 2023 | £2.81 | £2.87 |
August 2023 | £2.94 | £3.12 |
July 2023 | £2.91 | £3.10 |
June 2023 | £2.56 | £2.72 |
May 2023 | £2.86 | £3.04 |
April 2023 | £2.92 | £3.10 |
March 2023 | £2.96 | £3.14 |
February 2023 | £3.17 | £3.37 |
January 2023 | £3.33 | £3.54 |
December 2022 | £3.03 | £3.22 |
November 2022 | £2.80 | £3.03 |
October 2022 | £2.68 | £2.90 |
September 2022 | £2.28 | £2.57 |
August 2022 | £2.38 | £2.68 |
July 2022 | £2.58 | £2.91 |
June 2022 | £2.46 | £2.77 |
May 2022 | £2.72 | £3.06 |
April 2022 | £2.94 | £3.31 |
March 2022 | £2.81 | £3.22 |
February 2022 | £3.01 | £3.45 |
January 2022 | £3.28 | £3.76 |
December 2021 | £3.35 | £3.84 |
November 2021 | £3.13 | £3.58 |
October 2021 | £3.35 | £3.83 |
September 2021 | £3.53 | £4.13 |
August 2021 | £3.78 | £4.42 |
July 2021 | £3.62 | £4.23 |
June 2021 | £3.57 | £4.18 |
May 2021 | £3.58 | £4.18 |
April 2021 | £3.60 | £4.21 |
March 2021 | £3.45 | £4.08 |
February 2021 | £3.37 | £3.97 |
January 2021 | £3.08 | £3.64 |
December 2020 | £3.17 | £3.75 |
November 2020 | £2.81 | £3.32 |
October 2020 | £2.40 | £2.83 |
September 2020 | £2.50 | £2.95 |
August 2020 | £2.19 | £2.59 |
July 2020 | £2.21 | £2.61 |
June 2020 | £2.78 | £3.28 |
May 2020 | £2.87 | £3.39 |
April 2020 | £2.64 | £3.12 |
March 2020 | £2.33 | £2.75 |
February 2020 | £2.66 | £3.14 |
January 2020 | £2.89 | £3.41 |
December 2019 | £3.26 | £3.84 |
November 2019 | £3.24 | £3.82 |
October 2019 | £3.03 | £3.58 |
September 2019 | £2.96 | £3.60 |
August 2019 | £2.79 | £3.40 |
July 2019 | £2.93 | £3.57 |
June 2019 | £2.97 | £3.62 |
May 2019 | £2.59 | £3.16 |
April 2019 | £2.93 | £3.57 |
March 2019 | £2.71 | £3.36 |
February 2019 | £2.71 | £3.36 |
January 2019 | £2.73 | £3.37 |
December 2018 | £2.42 | £2.99 |
November 2018 | £2.70 | £3.34 |
October 2018 | £3.18 | £3.93 |
September 2018 | £3.79 | £4.78 |
August 2018 | £3.91 | £4.94 |
July 2018 | £3.99 | £5.04 |
June 2018 | £3.84 | £4.85 |
May 2018 | £4.08 | £5.15 |
April 2018 | £3.85 | £4.86 |
March 2018 | £3.43 | £4.38 |
February 2018 | £3.49 | £4.46 |
January 2018 | £3.67 | £4.68 |
December 2017 | £3.77 | £4.82 |
November 2017 | £3.93 | £5.02 |
October 2017 | £3.80 | £4.85 |
September 2017 | £3.51 | £4.59 |
August 2017 | £3.55 | £4.63 |
July 2017 | £3.44 | £4.49 |
June 2017 | £3.37 | £4.41 |
May 2017 | £3.12 | £4.07 |
April 2017 | £3.07 | £4.01 |
March 2017 | £3.06 | £4.04 |
February 2017 | £3.14 | £4.15 |
January 2017 | £3.12 | £4.12 |
December 2016 | £2.87 | £3.80 |
November 2016 | £2.77 | £3.66 |
October 2016 | £2.81 | £3.71 |
September 2016 | £2.71 | £3.58 |
August 2016 | £2.81 | £3.80 |
July 2016 | £2.70 | £3.65 |
June 2016 | £2.65 | £3.59 |
May 2016 | £2.67 | £3.62 |
April 2016 | £2.62 | £3.55 |
March 2016 | £2.80 | £3.80 |
February 2016 | £2.65 | £3.62 |
January 2016 | £2.49 | £3.40 |
December 2015 | £2.70 | £3.69 |
November 2015 | £2.82 | £3.86 |
October 2015 | £2.63 | £3.60 |
September 2015 | £2.62 | £3.67 |
August 2015 | £2.63 | £3.67 |
July 2015 | £2.67 | £3.73 |
June 2015 | £2.57 | £3.59 |
May 2015 | £2.36 | £3.30 |
April 2015 | £2.33 | £3.25 |
March 2015 | £2.27 | £3.21 |
February 2015 | £2.42 | £3.42 |
January 2015 | £2.09 | £2.95 |
December 2014 | £2.12 | £3 |
November 2014 | £1.90 | £2.68 |
October 2014 | £1.74 | £2.46 |
September 2014 | £1.70 | £2.48 |
August 2014 | £1.82 | £2.64 |
July 2014 | £1.68 | £2.44 |
June 2014 | £1.77 | £2.58 |
May 2014 | £2.03 | £2.95 |
April 2014 | £2.02 | £2.93 |
March 2014 | £2.06 | £3.02 |
February 2014 | £2.24 | £3.28 |
January 2014 | £2.08 | £3.06 |
December 2013 | £2.10 | £3.09 |
November 2013 | £1.93 | £2.84 |
October 2013 | £1.92 | £2.82 |
September 2013 | £1.79 | £2.68 |
August 2013 | £1.60 | £2.40 |
July 2013 | £1.61 | £2.41 |
June 2013 | £1.54 | £2.30 |
May 2013 | £1.51 | £2.26 |
April 2013 | £1.45 | £2.17 |
March 2013 | £1.34 | £2.04 |
February 2013 | £1.48 | £2.25 |
January 2013 | £1.36 | £2.06 |
December 2012 | £1.26 | £1.90 |
November 2012 | £1.33 | £2.01 |
October 2012 | £1.31 | £1.99 |
September 2012 | £1.12 | £1.73 |
August 2012 | £0.97 | £1.50 |
July 2012 | £0.90 | £1.40 |
June 2012 | £0.89 | £1.37 |
May 2012 | £0.86 | £1.33 |
April 2012 | £1.01 | £1.56 |
March 2012 | £1.08 | £1.67 |
February 2012 | £1.01 | £1.57 |
January 2012 | £0.93 | £1.45 |
December 2011 | £0.81 | £1.27 |
November 2011 | £0.81 | £1.28 |
October 2011 | £0.86 | £1.37 |
September 2011 | £0.70 | £1.12 |
August 2011 | £0.83 | £1.32 |
July 2011 | £0.93 | £1.51 |
June 2011 | £0.99 | £1.61 |
May 2011 | £0.83 | £1.35 |
April 2011 | £0.85 | £1.39 |
March 2011 | £0.78 | £1.28 |
February 2011 | £0.78 | £1.28 |
January 2011 | £0.79 | £1.29 |
December 2010 | £0.79 | £1.30 |
November 2010 | £0.72 | £1.19 |
October 2010 | £0.65 | £1.08 |
September 2010 | £0.58 | £0.96 |
August 2010 | £0.53 | £0.87 |
July 2010 | £0.55 | £0.92 |
June 2010 | £0.46 | £0.78 |
May 2010 | £0.44 | £0.74 |
April 2010 | £0.51 | £0.87 |
March 2010 | £0.51 | £0.86 |
February 2010 | £0.44 | £0.74 |
January 2010 | £0.42 | £0.70 |
December 2009 | £0.48 | £0.81 |
November 2009 | £0.42 | £0.72 |
October 2009 | £0.44 | £0.75 |
September 2009 | £0.40 | £0.69 |
August 2009 | £0.34 | £0.58 |
July 2009 | £0.28 | £0.48 |
June 2009 | £0.24 | £0.43 |
May 2009 | £0.27 | £0.47 |
April 2009 | £0.29 | £0.50 |
March 2009 | £0.18 | £0.32 |
February 2009 | £0.26 | £0.45 |
January 2009 | £0.30 | £0.52 |
December 2008 | £0.27 | £0.49 |
November 2008 | £0.20 | £0.36 |
October 2008 | £0.24 | £0.43 |
September 2008 | £0.38 | £0.69 |
August 2008 | £0.46 | £0.82 |
July 2008 | £0.37 | £0.71 |
June 2008 | £0.38 | £0.73 |
May 2008 | £0.46 | £0.86 |
April 2008 | £0.44 | £0.84 |
March 2008 | £0.53 | £1 |
February 2008 | £0.54 | £1.02 |
January 2008 | £0.53 | £1.01 |
December 2007 | £0.70 | £1.34 |
November 2007 | £0.70 | £1.34 |
October 2007 | £0.77 | £1.48 |
September 2007 | £0.62 | £1.20 |
August 2007 | £0.76 | £1.45 |
July 2007 | £0.79 | £1.56 |
June 2007 | £0.75 | £1.49 |
May 2007 | £0.81 | £1.60 |
April 2007 | £0.77 | £1.53 |
March 2007 | £0.73 | £1.43 |
February 2007 | £0.66 | £1.31 |
January 2007 | £0.67 | £1.32 |
December 2006 | £0.63 | £1.26 |
November 2006 | £0.57 | £1.15 |
October 2006 | £0.55 | £1.11 |
September 2006 | £0.49 | £0.99 |
August 2006 | £0.50 | £1.01 |
July 2006 | £0.45 | £0.95 |
June 2006 | £0.46 | £0.96 |
May 2006 | £0.47 | £0.98 |
April 2006 | £0.46 | £0.96 |
March 2006 | £0.56 | £1.16 |
February 2006 | £0.55 | £1.14 |
January 2006 | £0.55 | £1.17 |
December 2005 | £0.50 | £1.06 |
November 2005 | £0.46 | £0.97 |
October 2005 | £0.41 | £0.87 |
September 2005 | £0.46 | £0.97 |
August 2005 | £0.50 | £1.05 |
July 2005 | £0.47 | £1.02 |
June 2005 | £0.43 | £0.94 |
May 2005 | £0.45 | £0.99 |
April 2005 | £0.44 | £0.96 |
March 2005 | £0.46 | £1.01 |
February 2005 | £0.48 | £1.05 |
January 2005 | £0.46 | £1.02 |
December 2004 | £0.45 | £1 |
November 2004 | £0.43 | £0.96 |
October 2004 | £0.40 | £0.89 |
September 2004 | £0.43 | £0.96 |
August 2004 | £0.42 | £0.94 |
July 2004 | £0.44 | £1.02 |
June 2004 | £0.45 | £1.04 |
May 2004 | £0.43 | £1 |
April 2004 | £0.48 | £1.10 |
March 2004 | £0.47 | £1.08 |
February 2004 | £0.46 | £1.07 |
January 2004 | £0.44 | £1.03 |
December 2003 | £0.41 | £0.97 |
November 2003 | £0.40 | £0.94 |
October 2003 | £0.42 | £0.98 |
September 2003 | £0.42 | £0.99 |
August 2003 | £0.41 | £0.96 |
July 2003 | £0.39 | £0.95 |
June 2003 | £0.40 | £0.98 |
May 2003 | £0.43 | £1.05 |
April 2003 | £0.40 | £0.97 |
March 2003 | £0.36 | £0.88 |
February 2003 | £0.37 | £0.90 |
January 2003 | £0.30 | £0.76 |
December 2002 | £0.35 | £0.87 |
November 2002 | £0.36 | £0.89 |
October 2002 | £0.38 | £0.95 |
September 2002 | £0.33 | £0.83 |
August 2002 | £0.34 | £0.85 |
July 2002 | £0.33 | £0.87 |
June 2002 | £0.40 | £1.04 |
May 2002 | £0.41 | £1.06 |
April 2002 | £0.38 | £0.98 |
March 2002 | £0.37 | £0.97 |
February 2002 | £0.37 | £0.98 |
January 2002 | £0.36 | £0.95 |
December 2001 | £0.35 | £0.94 |
November 2001 | £0.37 | £0.98 |
October 2001 | £0.32 | £0.85 |
September 2001 | £0.30 | £0.81 |
August 2001 | £0.36 | £0.94 |
July 2001 | £0.32 | £0.88 |
June 2001 | £0.30 | £0.83 |
May 2001 | £0.35 | £0.96 |
April 2001 | £0.33 | £0.91 |
March 2001 | £0.30 | £0.81 |
February 2001 | £0.33 | £0.90 |
January 2001 | £0.34 | £0.93 |
December 2000 | £0.36 | £1.01 |
November 2000 | £0.31 | £0.88 |
October 2000 | £0.32 | £0.91 |
September 2000 | £0.31 | £0.87 |
August 2000 | £0.36 | £1 |
July 2000 | £0.34 | £1 |
June 2000 | £0.33 | £0.95 |
May 2000 | £0.30 | £0.86 |
April 2000 | £0.28 | £0.81 |
March 2000 | £0.26 | £0.76 |
February 2000 | £0.29 | £0.84 |
January 2000 | £0.39 | £1.14 |
December 1999 | £0.41 | £1.19 |
November 1999 | £0.35 | £1.03 |
October 1999 | £0.39 | £1.14 |
September 1999 | £0.33 | £0.96 |
August 1999 | £0.37 | £1.09 |
July 1999 | £0.37 | £1.11 |
June 1999 | £0.29 | £0.89 |
May 1999 | £0.26 | £0.78 |
April 1999 | £0.26 | £0.80 |
March 1999 | £0.21 | £0.65 |
February 1999 | £0.22 | £0.67 |
January 1999 | £0.20 | £0.61 |
December 1998 | £0.20 | £0.63 |
November 1998 | £0.23 | £0.70 |
October 1998 | £0.24 | £0.75 |
September 1998 | £0.20 | £0.61 |
August 1998 | £0.27 | £0.83 |
July 1998 | £0.34 | £1.08 |
June 1998 | £0.36 | £1.14 |
May 1998 | £0.47 | £1.51 |
April 1998 | £0.42 | £1.36 |
March 1998 | £0.37 | £1.19 |
February 1998 | £0.38 | £1.21 |
January 1998 | £0.32 | £1.03 |
December 1997 | £0.37 | £1.19 |
November 1997 | £0.37 | £1.19 |
October 1997 | £0.42 | £1.35 |
September 1997 | £0.44 | £1.43 |
August 1997 | £0.39 | £1.26 |
July 1997 | £0.35 | £1.12 |
June 1997 | £0.34 | £1.12 |
May 1997 | £0.40 | £1.33 |
April 1997 | £0.40 | £1.33 |
March 1997 | £0.45 | £1.50 |
February 1997 | £0.44 | £1.47 |
January 1997 | £0.50 | £1.68 |
December 1996 | £0.56 | £1.88 |
November 1996 | £0.56 | £1.89 |
October 1996 | £0.56 | £1.88 |
September 1996 | £0.58 | £1.94 |
August 1996 | £0.59 | £1.99 |
July 1996 | £0.54 | £1.82 |
June 1996 | £0.47 | £1.63 |
May 1996 | £0.52 | £1.79 |
April 1996 | £0.52 | £1.79 |
March 1996 | £0.54 | £1.86 |
February 1996 | £0.54 | £1.85 |
January 1996 | £0.49 | £1.69 |
December 1995 | £0.49 | £1.70 |
November 1995 | £0.44 | £1.52 |
October 1995 | £0.50 | £3.46 |
September 1995 | £0.53 | £3.69 |
August 1995 | £0.51 | £3.56 |
July 1995 | £0.55 | £3.79 |
June 1995 | £0.55 | £3.87 |
May 1995 | £0.49 | £3.45 |
April 1995 | £0.47 | £3.32 |
March 1995 | £0.48 | £3.37 |
February 1995 | £0.45 | £3.16 |
January 1995 | £0.42 | £2.96 |
December 1994 | £0.43 | £3.01 |
November 1994 | £0.45 | £3.18 |
October 1994 | £0.43 | £3.07 |
September 1994 | £0.44 | £3.14 |
August 1994 | £0.47 | £3.34 |
July 1994 | £0.45 | £3.26 |
June 1994 | £0.40 | £2.85 |
May 1994 | £0.42 | £3.04 |
April 1994 | £0.46 | £3.30 |
March 1994 | £0.42 | £3 |
February 1994 | £0.41 | £2.96 |
January 1994 | £0.41 | £2.93 |
December 1993 | £0.33 | £2.38 |
November 1993 | £0.28 | £2.02 |
October 1993 | £0.29 | £2.11 |
September 1993 | £0.30 | £2.17 |
August 1993 | £0.32 | £2.33 |
July 1993 | £0.32 | £2.33 |
June 1993 | £0.30 | £1.08 |
May 1993 | £0.28 | £1.02 |
April 1993 | £0.28 | £1.02 |
March 1993 | £0.26 | £0.96 |
February 1993 | £0.26 | £0.94 |
January 1993 | £0.26 | £0.96 |
December 1992 | £0.23 | £0.86 |
November 1992 | £0.21 | £0.78 |
October 1992 | £0.22 | £0.82 |
September 1992 | £0.22 | £0.82 |
August 1992 | £0.20 | £0.74 |
July 1992 | £0.21 | £0.77 |
June 1992 | £0.28 | £1.01 |
May 1992 | £0.28 | £1.01 |
April 1992 | £0.26 | £0.94 |
March 1992 | £0.22 | £0.80 |
February 1992 | £0.22 | £0.82 |
January 1992 | £0.22 | £0.82 |
December 1991 | £0.23 | £0.83 |
November 1991 | £0.27 | £0.99 |
October 1991 | £0.27 | £0.99 |
September 1991 | £0.27 | £0.99 |
August 1991 | £0.27 | £0.99 |
July 1991 | £0.27 | £0.99 |
June 1991 | £0.27 | £0.99 |
May 1991 | £0.27 | £0.99 |
April 1991 | £0.27 | £0.99 |
March 1991 | £0.25 | £0.92 |
February 1991 | £0.23 | £0.84 |
January 1991 | £0.20 | £0.72 |
December 1990 | £0.21 | £0.76 |
November 1990 | £0.20 | £0.74 |
October 1990 | £0.19 | £0.70 |
September 1990 | £0.19 | £0.69 |
August 1990 | £0.21 | £0.77 |
July 1990 | £0.24 | £0.90 |
June 1990 | £0.23 | £0.85 |
May 1990 | £0.22 | £0.80 |
April 1990 | £0.22 | £0.79 |
March 1990 | £0.22 | £0.80 |
February 1990 | £0.23 | £0.85 |
January 1990 | £0.24 | £0.90 |
December 1989 | £0.23 | £0.85 |
November 1989 | £0.24 | £0.87 |
October 1989 | £0.22 | £0.81 |
September 1989 | £0.24 | £0.87 |
August 1989 | £0.26 | £0.97 |
July 1989 | £0.25 | £0.93 |
June 1989 | £0.25 | £0.91 |
May 1989 | £0.22 | £0.80 |
April 1989 | £0.20 | £0.75 |
March 1989 | £0.24 | £0.87 |
February 1989 | £0.24 | £0.87 |
January 1989 | £0.25 | £0.91 |
December 1988 | £0.23 | £0.86 |
November 1988 | £0.24 | £0.87 |
October 1988 | £0.24 | £0.87 |
September 1988 | £0.23 | £0.85 |
August 1988 | £0.23 | £0.85 |
July 1988 | £0.27 | £0.98 |
SMDS.L
Price: £3.54
Dividend Yield: 0.00%
Forward Dividend Yield: 3.39%
Payout Ratio: 3636.36%
Dividend Per Share: 12.00 GBp
Earnings Per Share: 0.34 GBp
P/E Ratio: 9.61
Exchange: LSE
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 5.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 31
DGR3: 30.00%
DGR5: 25.38%
DGR10: 20.30%
DGR20: 14.60%