DS Smith (SMDS) Stock Chart & Stock Price History → Elon to Transform U.S. Economy? (From Porter & Company) (Ad) Free SMDS Stock Alerts GBX 361.60 +5.80 (+1.63%) (As of 05/3/2024 07:37 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability DS Smith Stock Price Performance5 Day Performance+2.09%1 Month Performance-11.90%3 Month Performance+32.45%6 Month Performance+24.48%Year-To-Date Performance+17.67%1 Year Performance+14.36% Receive SMDS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for DS Smith and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Paradigm PressBiden replacement revealed?A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report SMDS Stock Chart for Monday, May, 6, 2024 SMDS Chart by TradingView DS Smith Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/03/2024GBX 355.80GBX 361.60+1.63%GBX 363.80GBX 354.205.82 million shs£4.99 billion05/02/2024GBX 354.20GBX 355.80+0.45%GBX 358.40GBX 346.488.62 million shs£4.91 billion05/01/2024GBX 350.40GBX 354.20+1.08%GBX 356GBX 343.609.50 million shs£4.89 billion04/30/2024GBX 351.60GBX 350.40-0.34%GBX 354.60GBX 337.807.51 million shs£4.84 billion04/29/2024GBX 340GBX 351.60+3.41%GBX 352.20GBX 338.5025.51 million shs£4.85 billion04/26/2024GBX 340GBX 340GBX 342.40GBX 335.405.76 million shs£4.69 billion Get the Latest News and Ratings for SMDS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for DS Smith and its competitors with MarketBeat's FREE daily newsletter. 04/25/2024GBX 346GBX 340-1.73%GBX 347.80GBX 323.4016.97 million shs£4.69 billion04/24/2024GBX 349.80GBX 346-1.09%GBX 350.60GBX 343.2010.93 million shs£4.77 billion04/23/2024GBX 354.80GBX 349.80-1.41%GBX 354.80GBX 346.409.48 million shs£4.83 billion04/22/2024GBX 358.60GBX 354.80-1.06%GBX 363.40GBX 35311.89 million shs£4.90 billion04/19/2024GBX 399.60GBX 358.60-10.26%GBX 398.20GBX 34027.72 million shs£4.95 billion04/18/2024GBX 397.20GBX 399.60+0.60%GBX 400GBX 39457.96 million shs£5.51 billion04/17/2024GBX 393.40GBX 397.20+0.97%GBX 400.80GBX 391.4435.90 million shs£5.48 billion04/16/2024GBX 409.60GBX 393.40-3.96%GBX 407.20GBX 39328.08 million shs£5.43 billion04/15/2024GBX 412.20GBX 409.60-0.63%GBX 414.20GBX 409.405.08 million shs£5.65 billion04/12/2024GBX 413GBX 413.62+0.15%GBX 415GBX 411.606.82 million shs£5.71 billion04/11/2024GBX 412.60GBX 413+0.10%GBX 413GBX 405.807.72 million shs£5.70 billion04/10/2024GBX 410GBX 412.60+0.63%GBX 414.60GBX 404.2010.35 million shs£5.69 billion04/09/2024GBX 409.40GBX 410+0.15%GBX 412GBX 406.407.25 million shs£5.66 billion04/08/2024GBX 410.43GBX 409.40-0.25%GBX 411.20GBX 405.408.86 million shs£5.65 billion04/05/2024GBX 410.80GBX 410.43-0.09%GBX 411.20GBX 404.607.68 million shs£5.66 billion04/04/2024GBX 401.20GBX 410.80+2.39%GBX 414.80GBX 399.8013.94 million shs£5.67 billion04/03/2024GBX 399.77GBX 401.20+0.36%GBX 402.68GBX 39511.52 million shs£5.54 billion04/02/2024GBX 396.70GBX 399.77+0.77%GBX 400.40GBX 392.608.87 million shs£5.52 billion04/01/2024GBX 396.70GBX 396.70GBX 400.52GBX 393.8015.02 million shs£5.47 billion03/29/2024GBX 396.70GBX 396.70GBX 400.52GBX 393.8015.02 million shs£5.47 billion03/28/2024GBX 396.60GBX 396.70+0.03%GBX 400.52GBX 393.8014.94 million shs£5.47 billion03/27/2024GBX 359.80GBX 396.60+10.23%GBX 397.70GBX 383.8443.05 million shs£5.47 billion03/26/2024GBX 351GBX 359.80+2.51%GBX 360.40GBX 347.708.10 million shs£4.97 billion03/25/2024GBX 349.70GBX 351+0.37%GBX 351GBX 347.406.35 million shs£4.84 billion03/22/2024GBX 349.65GBX 349.70+0.01%GBX 350.30GBX 347.604.43 million shs£4.83 billion03/21/2024GBX 343.50GBX 349.65+1.79%GBX 351GBX 346.605.02 million shs£4.83 billion03/20/2024GBX 342GBX 343.50+0.44%GBX 345.10GBX 3413.93 million shs£4.74 billion03/19/2024GBX 338.80GBX 342+0.94%GBX 342.80GBX 334.604.20 million shs£4.72 billion03/18/2024GBX 340.80GBX 338.80-0.59%GBX 343.80GBX 338.303.70 million shs£4.68 billion03/15/2024GBX 336.10GBX 340.80+1.40%GBX 344.70GBX 335.606.56 million shs£4.70 billion03/14/2024GBX 336GBX 336.10+0.03%GBX 340.90GBX 333.306.01 million shs£4.64 billion03/13/2024GBX 338.40GBX 336-0.71%GBX 340GBX 334.808.37 million shs£4.64 billion03/12/2024GBX 341.90GBX 338.40-1.02%GBX 361.50GBX 338.1014.34 million shs£4.67 billion03/11/2024GBX 342GBX 341.90-0.03%GBX 344.30GBX 336.2010.23 million shs£4.72 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/08/2024GBX 325.20GBX 342+5.17%GBX 350.90GBX 340.9032.22 million shs£4.72 billion03/07/2024GBX 315.80GBX 325.20+2.98%GBX 330.10GBX 312.339.64 million shs£4.49 billion03/06/2024GBX 320.30GBX 315.80-1.40%GBX 323.51GBX 315.805.93 million shs£4.36 billion03/05/2024GBX 322.10GBX 320.30-0.56%GBX 322.70GBX 316.103.34 million shs£4.42 billion03/04/2024GBX 326.40GBX 322.10-1.32%GBX 333.36GBX 321.403.14 million shs£4.44 billion03/01/2024GBX 322.10GBX 326.40+1.33%GBX 327.90GBX 322.102.55 million shs£4.50 billion02/29/2024GBX 318.40GBX 322.10+1.16%GBX 324.10GBX 318.604.72 million shs£4.44 billion02/28/2024GBX 318.40GBX 318.40GBX 322.90GBX 315.301.68 million shs£4.39 billion02/27/2024GBX 318.40GBX 318.40GBX 320.50GBX 3152.04 million shs£4.39 billion02/26/2024GBX 320.80GBX 318.40-0.75%GBX 322.40GBX 317.301.66 million shs£4.39 billion02/23/2024GBX 324.50GBX 320.80-1.14%GBX 326.30GBX 319.202.49 million shs£4.43 billion02/22/2024GBX 320GBX 324.50+1.41%GBX 326.40GBX 320.203.87 million shs£4.48 billion02/21/2024GBX 324.20GBX 320-1.30%GBX 324.70GBX 318.563.60 million shs£4.42 billion02/20/2024GBX 327.40GBX 324.20-0.98%GBX 328.33GBX 323.713.29 million shs£4.47 billion02/19/2024GBX 328.80GBX 327.40-0.43%GBX 329.60GBX 3262.70 million shs£4.52 billion02/16/2024GBX 322.90GBX 328.80+1.83%GBX 330GBX 323.506.37 million shs£4.54 billion02/15/2024GBX 319.10GBX 322.90+1.19%GBX 322.90GBX 313.406.78 million shs£4.46 billion02/14/2024GBX 317GBX 319.10+0.66%GBX 322.30GBX 316.5011.64 million shs£4.40 billion02/13/2024GBX 319.50GBX 317-0.78%GBX 325.50GBX 3179.46 million shs£4.37 billion02/12/2024GBX 316.20GBX 319.50+1.04%GBX 320.90GBX 313.718.09 million shs£4.41 billion02/09/2024GBX 308.60GBX 316.20+2.46%GBX 319.50GBX 305.508.39 million shs£4.36 billion02/08/2024GBX 281.10GBX 308.60+9.78%GBX 326.20GBX 279.1029.08 million shs£4.26 billion02/07/2024GBX 273GBX 281.10+2.97%GBX 284.30GBX 273.809.93 million shs£3.88 billion02/06/2024GBX 270.70GBX 273+0.85%GBX 275.10GBX 271.085.95 million shs£3.77 billion02/05/2024GBX 274.90GBX 270.70-1.53%GBX 276.50GBX 270.302.68 million shs£3.74 billion Related Companies: Smurfit Kappa Group Stock Chart Howden Joinery Group Stock Chart The Berkeley Group Stock Chart Taylor Wimpey Stock Chart Entain Stock Chart Kingfisher Stock Chart Marks and Spencer Group Stock Chart Barratt Developments Stock Chart Persimmon Stock Chart Burberry Group Stock Chart Receive SMDS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for DS Smith and its competitors with MarketBeat's FREE daily newsletter. This page (LON:SMDS) was last updated on 5/6/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsElon to Transform U.S. Economy? Porter & CompanyCould Your Accounts Be Frozen?Allegiance Gold41 banks launch ‘crypto dollar’Stansberry ResearchDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm PressThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding DS Smith Plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.