UK markets closed

Smiths Group plc (SMGZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
19.54-0.28 (-1.41%)
As of 12:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Oct 202119.3519.7019.3519.5419.544,153
20 Oct 202119.8220.1719.7120.1520.156,800
19 Oct 202119.5219.8919.5219.7819.7811,800
18 Oct 202119.2719.7618.9018.9018.9023,700
15 Oct 202119.4719.4919.4119.4319.4310,700
14 Oct 202119.6319.8619.5619.6519.657,800
13 Oct 202119.4019.6119.3819.5819.587,100
12 Oct 202119.3819.3819.2919.3319.3315,300
11 Oct 202119.5119.5719.4019.4119.4114,800
08 Oct 202119.7419.7919.6719.6819.6810,100
07 Oct 202119.7419.9019.7419.7619.7611,000
06 Oct 202119.5419.9519.3019.5619.5610,800
05 Oct 202119.5920.0219.5419.8419.8421,000
04 Oct 202119.5919.6719.5319.6119.6115,200
01 Oct 202119.4519.5419.3219.5219.528,600
30 Sept 202119.4419.8119.3319.4019.4030,100
29 Sept 202119.1519.2718.9719.0219.0214,900
28 Sept 202119.2319.2718.9919.0619.0637,400
27 Sept 202118.8119.2218.6618.6818.6816,700
24 Sept 202118.7619.0218.7318.8418.849,100
23 Sept 202118.9618.9918.8918.9318.9317,200
22 Sept 202118.8319.0718.8318.9518.9522,300
21 Sept 202118.8718.9318.7418.7818.7837,800
20 Sept 202118.8418.8718.6518.7918.7916,100
17 Sept 202119.3419.3418.8018.8418.8417,900
16 Sept 202119.4119.7519.3919.7419.7434,400
15 Sept 202119.3419.4719.2619.3819.3810,300
14 Sept 202119.7619.7619.4819.4819.4833,200
13 Sept 202119.7519.8319.7419.7619.7614,800
10 Sept 202119.7819.7819.6419.6619.665,800
09 Sept 202119.8719.9019.7419.7419.7416,100
08 Sept 202120.2420.2619.9920.0320.0318,000
07 Sept 202119.5919.5919.4719.4719.476,600
03 Sept 202119.9019.9519.6219.9419.948,200
02 Sept 202119.8419.9619.8419.8819.8817,900
01 Sept 202119.9320.0019.9119.9119.917,900
31 Aug 202119.8619.9019.7819.7819.7819,600
30 Aug 202120.3520.3519.3120.2920.2911,700
27 Aug 202119.5619.6619.5519.5519.559,000
26 Aug 202119.3619.4719.3419.3619.3619,200
25 Aug 202119.5219.6519.4619.6319.6311,000
24 Aug 202119.2719.4519.2719.4319.4322,200
23 Aug 202119.4819.5519.4819.5019.5012,300
20 Aug 202119.4119.4119.3119.3619.367,100
19 Aug 202119.4319.4319.2619.3319.3318,300
18 Aug 202119.8119.9319.7919.8119.8115,500
17 Aug 202119.8620.2419.6319.7519.7520,600
16 Aug 202120.1420.2420.1120.2220.2233,000
13 Aug 202120.4220.4220.3220.3520.3512,500
12 Aug 202120.2720.8620.2620.3620.3613,800
11 Aug 202119.9820.0519.9820.0520.0511,200
10 Aug 202119.7719.9919.7719.9719.9734,100
09 Aug 202119.8719.8919.8419.8619.8617,600
06 Aug 202120.1320.7320.1120.3120.3112,100
05 Aug 202120.1820.2520.0920.2020.209,200
04 Aug 202119.8919.9619.4619.6019.6012,000
03 Aug 202119.9619.9619.6419.7319.739,500
02 Aug 202121.8622.1521.6621.8821.886,800
30 Jul 202121.7621.7621.5521.5721.575,000
29 Jul 202122.0022.0221.9121.9821.9813,900
28 Jul 202122.0922.0921.9622.0422.044,400
27 Jul 202122.1422.1522.0622.0922.095,000
26 Jul 202122.0322.0421.9322.0122.016,400
23 Jul 202121.7221.9821.7221.8421.8411,100
22 Jul 202121.5622.1321.4921.4921.4928,900
21 Jul 202120.9221.4820.9221.2821.2818,300
20 Jul 202120.2820.7620.2820.6320.6314,900
19 Jul 202120.5320.5820.2520.4120.4112,500
16 Jul 202121.6821.7621.3021.3021.307,500
15 Jul 202121.9822.0621.8421.8421.845,200
14 Jul 202122.3822.5222.2822.2822.285,700
13 Jul 202122.4822.7222.4222.6022.6020,200
12 Jul 202122.5523.0822.4623.0723.074,700
09 Jul 202122.2922.8822.2622.4522.4521,700
08 Jul 202121.9722.4321.9522.4322.437,100
07 Jul 202122.0722.4721.9922.0422.048,600
06 Jul 202122.0922.1421.7721.8621.868,500
02 Jul 202122.2822.4822.2622.4422.4438,600
01 Jul 202122.0922.1522.0822.1522.156,100
30 Jun 202122.0622.0621.9522.0522.0598,600
29 Jun 202122.0122.6221.9922.4922.49145,100
28 Jun 202122.1322.1722.0222.0222.024,100
25 Jun 202122.3322.3722.2922.3522.356,000
24 Jun 202122.1322.2522.0922.2522.254,300
23 Jun 202122.2522.2522.0622.0822.085,400
22 Jun 202122.0722.2222.0722.1622.164,700
21 Jun 202122.1922.6622.1622.3022.3010,400
18 Jun 202121.9122.0221.8821.9921.996,000
17 Jun 202122.5022.5122.2922.5122.5110,900
16 Jun 202122.9922.9922.7222.7622.762,600
15 Jun 202122.6523.0622.6523.0623.065,500
14 Jun 202122.6622.6622.5522.6022.603,900
11 Jun 202122.6722.7322.5922.7322.736,700
10 Jun 202122.4722.4822.3722.4222.427,400
09 Jun 202122.4422.9222.3422.4122.415,800
08 Jun 202122.3722.4722.3622.4722.479,300
07 Jun 202122.1222.2222.0622.1622.1611,400
04 Jun 202121.9122.0521.9022.0222.024,000
03 Jun 202121.8821.8921.7821.8821.8813,300
02 Jun 202122.0622.0722.0022.0222.0211,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...