UK Markets closed

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,510.00+51.00 (+3.50%)
At close: 4:39PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20201,480.501,511.501,466.001,510.001,510.00702,360
30 Nov 20201,476.501,492.501,456.501,459.001,459.001,486,358
27 Nov 20201,488.501,488.501,454.001,467.501,467.501,856,221
26 Nov 20201,513.001,523.501,470.001,489.501,489.50578,050
25 Nov 20201,538.501,550.501,504.501,506.501,506.501,775,493
24 Nov 20201,548.001,558.641,533.621,546.001,546.00993,260
23 Nov 20201,575.501,594.501,540.501,548.001,548.00593,715
20 Nov 20201,530.001,586.001,528.001,569.001,569.001,511,658
19 Nov 20201,521.001,536.501,514.501,530.501,530.501,362,737
18 Nov 20201,537.501,537.501,515.001,531.001,531.00856,256
17 Nov 20201,568.501,568.501,517.501,544.001,544.001,903,371
16 Nov 20201,525.501,595.501,524.501,574.501,574.501,128,492
13 Nov 20201,477.501,512.501,477.501,503.001,503.001,085,929
12 Nov 20201,464.501,509.501,461.501,496.501,496.501,180,577
11 Nov 20201,537.501,547.501,471.501,472.001,472.001,119,445
10 Nov 20201,438.001,558.001,438.001,542.001,542.001,234,475
09 Nov 20201,421.001,479.001,419.501,458.001,458.001,826,999
06 Nov 20201,393.501,413.001,378.301,403.001,403.001,307,330
05 Nov 20201,407.001,410.001,397.001,397.501,397.50955,328
04 Nov 20201,355.001,396.501,339.001,396.501,396.50649,410
03 Nov 20201,346.501,373.501,345.001,371.001,371.00487,599
02 Nov 20201,326.001,342.501,314.001,329.001,329.00776,398
30 Oct 20201,328.501,339.001,320.001,329.501,329.50718,005
29 Oct 20201,345.001,355.871,331.001,340.501,340.50957,312
28 Oct 20201,356.501,375.001,328.501,350.001,350.00920,285
27 Oct 20201,416.501,425.001,374.001,390.501,390.501,638,170
26 Oct 20201,392.501,450.501,368.001,430.001,430.001,546,083
23 Oct 20201,369.001,423.501,365.501,423.501,423.501,535,679
22 Oct 20201,330.501,378.001,309.501,368.001,368.001,452,440
22 Oct 202035 Dividend
21 Oct 20201,411.501,416.501,362.001,362.001,327.00633,513
20 Oct 20201,373.001,426.001,368.001,409.501,373.282,089,798
19 Oct 20201,400.501,410.001,380.501,380.501,345.02586,534
16 Oct 20201,384.001,418.001,362.591,399.001,363.05693,960
15 Oct 20201,368.001,375.001,343.501,362.001,327.00608,003
14 Oct 20201,397.001,406.501,384.001,389.501,353.79677,838
13 Oct 20201,397.001,400.501,380.501,386.501,350.87701,653
12 Oct 20201,442.001,457.001,399.001,399.001,363.051,423,410
09 Oct 20201,435.001,450.501,430.001,442.501,405.43670,230
08 Oct 20201,424.501,435.501,409.001,427.001,390.33857,425
07 Oct 20201,405.001,444.001,404.501,416.501,380.10690,964
06 Oct 20201,403.501,419.501,388.001,396.501,360.61704,261
05 Oct 20201,419.001,432.171,399.001,403.001,366.95987,386
02 Oct 20201,391.001,404.001,380.001,404.001,367.92710,402
01 Oct 20201,383.001,429.001,375.001,406.501,370.361,011,106
30 Sep 20201,362.501,390.001,359.001,375.001,339.67896,875
29 Sep 20201,338.501,380.501,334.501,376.001,340.64883,226
28 Sep 20201,316.001,350.001,308.501,346.001,311.41831,820
25 Sep 20201,332.001,332.001,287.501,304.501,270.981,025,428
24 Sep 20201,364.001,377.501,308.001,324.501,290.461,232,962
23 Sep 20201,442.501,459.501,432.001,432.001,395.20657,502
22 Sep 20201,389.501,429.001,376.501,413.501,377.18715,435
21 Sep 20201,432.501,432.501,369.001,370.501,335.28458,688
18 Sep 20201,461.001,465.001,437.501,444.501,407.381,251,364
17 Sep 20201,453.501,473.001,453.501,462.501,424.92551,048
16 Sep 20201,455.501,479.501,452.501,475.001,437.10591,720
15 Sep 20201,434.501,464.001,426.161,459.001,421.51405,943
14 Sep 20201,435.001,446.501,421.001,425.501,388.87341,327
11 Sep 20201,409.501,427.501,403.771,422.001,385.46410,311
10 Sep 20201,418.501,435.501,409.001,415.001,378.64492,046
09 Sep 20201,407.001,425.501,403.501,422.001,385.46544,879
08 Sep 20201,435.501,435.501,392.501,414.001,377.66441,028
07 Sep 20201,366.001,420.501,366.001,410.001,373.77389,570
04 Sep 20201,394.001,421.501,371.501,379.501,344.05524,529
03 Sep 20201,481.001,493.501,407.001,412.001,375.72722,163
02 Sep 20201,424.001,486.001,419.001,467.001,429.30714,928
01 Sep 20201,414.501,437.001,393.501,415.001,378.64885,858
28 Aug 20201,444.001,444.001,400.501,402.001,365.97959,362
27 Aug 20201,455.001,458.001,430.501,430.501,393.74488,506
26 Aug 20201,440.001,452.501,428.001,452.501,415.17621,269
25 Aug 20201,474.001,491.191,437.501,438.001,401.05634,054
24 Aug 20201,428.001,474.001,398.231,459.501,421.99347,637
21 Aug 20201,421.501,437.001,396.001,422.501,385.95746,571
20 Aug 20201,412.501,426.001,405.001,419.001,382.542,350,982
19 Aug 20201,433.501,442.501,423.501,435.001,398.12259,309
18 Aug 20201,435.001,456.501,416.501,435.501,398.61452,647
17 Aug 20201,416.001,443.001,408.501,436.501,399.59402,209
14 Aug 20201,480.001,480.001,420.501,420.501,384.00325,021
13 Aug 20201,466.501,481.541,463.501,468.501,430.76537,849
12 Aug 20201,498.501,500.001,476.001,485.001,446.84564,121
11 Aug 20201,455.001,501.501,455.001,486.001,447.81548,120
10 Aug 20201,462.001,478.001,446.001,446.001,408.84361,031
07 Aug 20201,432.501,446.501,419.001,442.501,405.43392,801
06 Aug 20201,442.001,451.641,419.001,436.001,399.101,999,661
05 Aug 20201,417.001,450.001,404.501,449.001,411.76530,358
04 Aug 20201,420.501,440.001,397.501,410.001,373.77519,331
03 Aug 20201,343.501,416.001,140.821,410.001,373.771,149,283
31 Jul 20201,371.501,393.001,354.501,355.001,320.181,450,176
30 Jul 20201,426.001,429.501,354.001,363.001,327.97619,815
29 Jul 20201,452.001,453.381,425.001,426.001,389.36398,668
28 Jul 20201,440.001,447.501,423.001,436.001,399.10743,239
27 Jul 20201,432.001,441.001,411.001,430.501,393.74346,950
24 Jul 20201,439.001,458.001,430.501,436.001,399.10453,160
23 Jul 20201,469.001,490.001,457.501,476.001,438.07831,429
22 Jul 20201,464.501,471.501,435.001,462.001,424.43849,546
21 Jul 20201,498.001,503.501,469.501,478.001,440.02691,872
20 Jul 20201,478.001,495.001,471.501,486.001,447.81466,383
17 Jul 20201,488.501,494.501,458.001,491.001,452.68765,547
16 Jul 20201,518.501,518.501,479.501,486.501,448.30529,682
15 Jul 20201,492.001,530.501,485.501,518.501,479.48736,587
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...