UK markets closed

Smiths Group plc (SMGZY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.08-0.47 (-2.84%)
At close: 03:46PM EDT
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202216.4916.4916.0816.0816.0815,000
22 Sept 202216.6816.9716.4716.5516.5531,500
21 Sept 202217.0517.4816.7317.1217.1218,400
20 Sept 202216.9917.2916.8517.0217.0234,500
19 Sept 202216.6817.5916.5217.5617.5628,600
16 Sept 202217.1317.4117.1117.3617.3620,800
15 Sept 202217.4817.7217.2917.3617.3613,900
14 Sept 202217.4817.6117.4517.5117.5111,200
13 Sept 202218.0818.1017.7717.7717.776,900
12 Sept 202218.2118.5118.2118.2818.2831,000
09 Sept 202217.7817.8817.7617.8117.818,800
08 Sept 202217.0517.4917.0517.4417.4421,800
07 Sept 202217.0017.2017.0017.2017.2039,500
06 Sept 202217.2317.2617.0517.0817.0827,200
02 Sept 202216.9517.2416.7416.7516.7524,900
01 Sept 202216.7416.7416.5216.7216.7226,200
31 Aug 202217.3417.3417.2217.3017.3012,500
30 Aug 202217.8117.8117.4617.5317.5320,500
29 Aug 202217.4618.0117.4617.6817.6814,700
26 Aug 202218.0018.1517.6417.6417.6418,100
25 Aug 202217.9718.1217.9518.0918.097,700
24 Aug 202217.7618.0417.7617.8517.8523,600
23 Aug 202217.7917.8817.7017.8317.8314,900
22 Aug 202218.4518.4518.2718.3018.303,900
19 Aug 202218.7518.8218.7218.7418.743,300
18 Aug 202219.3319.3319.1819.2119.215,500
17 Aug 202218.9819.0218.8818.9918.9912,400
16 Aug 202219.0119.0318.9819.0019.007,800
15 Aug 202218.8818.9518.8218.8818.8842,100
12 Aug 202218.8418.9018.7218.7618.76298,700
11 Aug 202218.9619.3618.8618.8718.878,500
10 Aug 202219.0019.0418.9218.9518.957,700
09 Aug 202218.4618.5218.4018.4218.42120,100
08 Aug 202218.7318.7318.5418.5418.546,900
05 Aug 202218.4318.5218.3918.4818.4822,100
04 Aug 202218.5018.7918.5018.7618.7619,000
03 Aug 202218.4118.4118.2418.3718.3710,300
02 Aug 202218.5918.6018.4418.4418.4410,500
01 Aug 202218.6418.6518.5018.5218.5220,700
29 Jul 202218.5718.9018.5718.8018.806,700
28 Jul 202218.3318.5218.3118.5218.527,400
27 Jul 202218.1818.4418.1418.4418.444,300
26 Jul 202217.9418.0717.9217.9317.937,700
25 Jul 202218.1618.1817.9118.1318.1321,600
22 Jul 202218.0418.1117.7817.8517.855,100
21 Jul 202218.1318.2018.0718.2018.206,500
20 Jul 202217.8417.8917.7417.8317.8321,200
19 Jul 202217.7918.0317.7817.9017.9047,800
18 Jul 202217.6517.6517.3517.3517.3526,200
15 Jul 202217.1117.3017.1117.2717.2710,600
14 Jul 202216.6316.9116.5916.7616.7617,800
13 Jul 202216.7717.1316.7716.9516.9519,000
12 Jul 202216.9117.2116.9016.9716.9737,900
11 Jul 202216.8817.0816.7916.7916.7942,600
08 Jul 202217.0917.1416.9617.0817.0814,600
07 Jul 202217.0617.1016.9917.0517.0529,000
06 Jul 202216.5616.8816.4116.6516.6568,600
05 Jul 202216.4416.4416.2416.4216.4218,400
01 Jul 202216.9217.1516.9017.1517.1582,200
30 Jun 202216.9417.1516.9417.0517.0589,700
29 Jun 202217.2617.2916.9717.1917.1924,100
28 Jun 202217.4717.7317.2417.2417.2454,200
27 Jun 202217.5017.6417.4417.5317.5338,400
24 Jun 202217.1417.2317.1317.2317.2315,800
23 Jun 202217.2317.2316.8016.9716.9725,700
22 Jun 202217.6417.8417.6217.6317.6330,300
21 Jun 202218.0118.0117.8317.8317.8325,100
17 Jun 202217.7917.8517.6417.7817.7819,200
16 Jun 202217.5817.6617.4917.4917.4919,500
15 Jun 202218.1318.3717.9818.2718.2718,900
14 Jun 202217.8617.9417.5317.6917.6916,200
13 Jun 202218.3218.3218.0818.1618.168,700
10 Jun 202218.7418.7418.5018.6518.6513,200
09 Jun 202219.3619.3619.1619.1619.163,500
08 Jun 202219.4819.7019.3919.4119.419,500
07 Jun 202219.6519.7019.5719.7019.703,100
06 Jun 202219.6719.6819.5019.5119.5114,000
03 Jun 202219.6120.0219.5519.5719.574,900
02 Jun 202220.0720.1119.5620.1020.1012,600
01 Jun 202219.7919.7919.4219.5119.5112,300
31 May 202219.7219.7819.5919.6719.6721,500
27 May 202219.7619.7819.5519.6319.637,600
26 May 202219.5819.6219.5519.6219.6217,200
25 May 202219.1819.3019.1519.3019.305,400
24 May 202219.2019.2019.0519.1819.1820,500
23 May 202219.3019.3419.2019.3019.3011,900
20 May 202218.8018.9318.7618.9118.9113,000
19 May 202218.4818.7518.4818.7218.7210,100
18 May 202218.8818.8818.4618.4618.4611,000
17 May 202219.0019.0818.9119.0519.0515,200
16 May 202218.5018.6518.4618.6218.6213,300
13 May 202218.4118.4318.3018.3918.398,400
12 May 202217.6317.9117.5717.6517.6515,500
11 May 202218.0818.3217.6917.6917.6915,200
10 May 202218.0618.1117.7717.9117.9143,300
09 May 202217.9718.0017.7617.8217.8223,500
06 May 202218.3018.3618.1618.2718.2714,800
05 May 202219.0019.0418.5118.6318.6320,300
04 May 202218.8119.2318.7519.1919.1913,300
03 May 202218.6519.2418.5718.6118.6145,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...