SMIN.L - Smiths Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20171,460.001,462.901,457.001,459.001,459.0015,610
13 Dec 20171,474.001,482.341,461.001,466.431,466.431,620,364
12 Dec 20171,476.001,480.001,463.001,480.001,480.001,728,862
11 Dec 20171,475.001,482.001,469.001,478.001,478.00910,430
08 Dec 20171,460.001,480.001,453.001,474.001,474.00950,857
07 Dec 20171,474.001,484.001,451.001,456.001,456.001,413,441
06 Dec 20171,468.001,482.001,463.001,474.691,474.69808,884
05 Dec 20171,484.001,491.001,473.001,479.001,479.00897,295
04 Dec 20171,475.001,504.001,470.001,481.001,481.001,477,357
01 Dec 20171,486.001,486.001,459.001,460.001,460.001,426,688
30 Nov 20171,493.001,495.001,477.001,483.001,483.001,816,346
29 Nov 20171,523.001,525.001,498.001,498.001,498.001,239,015
28 Nov 20171,494.001,525.001,490.001,522.001,522.001,314,401
27 Nov 20171,498.001,507.001,491.001,494.001,494.00529,866
24 Nov 20171,506.001,507.001,497.001,503.001,503.00516,683
23 Nov 20171,502.001,517.001,499.001,507.001,507.00548,641
22 Nov 20171,497.001,512.001,496.001,506.001,506.001,350,325
21 Nov 20171,502.001,507.001,494.001,502.001,502.00792,099
20 Nov 20171,496.001,506.001,490.001,502.001,502.00833,215
17 Nov 20171,507.001,508.911,490.001,495.001,495.00866,693
16 Nov 20171,493.001,531.931,486.661,506.001,506.001,434,174
15 Nov 20171,483.001,488.001,470.001,485.001,485.001,588,458
14 Nov 20171,504.001,504.001,483.001,483.001,483.001,511,415
13 Nov 20171,525.001,527.001,498.661,507.001,507.00987,211
10 Nov 20171,521.001,524.001,508.001,518.001,518.00869,228
09 Nov 20171,542.001,542.001,518.951,520.001,520.001,062,375
08 Nov 20171,546.001,548.001,535.001,543.001,543.001,038,511
07 Nov 20171,575.001,575.001,548.001,549.001,549.00756,495
06 Nov 20171,582.001,590.341,570.001,570.001,570.00750,602
03 Nov 20171,562.001,592.001,562.001,589.001,589.00861,067
02 Nov 20171,553.001,577.001,553.001,563.001,563.001,255,377
01 Nov 20171,576.001,582.001,553.001,560.001,560.001,642,208
31 Oct 20171,568.001,597.731,564.001,571.001,571.00962,080
30 Oct 20171,561.001,600.621,556.001,572.001,572.001,062,266
27 Oct 20171,564.001,576.001,560.001,561.001,561.00757,269
26 Oct 20171,559.001,572.331,552.001,565.001,565.00913,903
25 Oct 20171,562.001,562.001,543.001,552.001,552.00756,033
24 Oct 20171,573.001,573.001,546.001,560.001,560.001,282,793
23 Oct 20171,558.001,580.001,551.001,573.001,573.001,092,390
20 Oct 20171,546.001,559.001,542.001,555.001,555.001,159,933
19 Oct 20171,547.001,569.701,535.001,537.001,537.002,121,800
19 Oct 201729.7 Dividend
18 Oct 20171,583.001,583.001,563.001,573.001,543.301,240,817
17 Oct 20171,594.001,594.001,564.671,573.001,543.30878,494
16 Oct 20171,610.001,610.001,585.001,589.001,559.001,204,731
13 Oct 20171,589.001,604.001,584.001,602.001,571.751,149,416
12 Oct 20171,613.001,614.001,584.001,590.001,559.981,442,671
11 Oct 20171,606.001,615.001,599.001,610.001,579.60977,733
10 Oct 20171,605.001,608.001,594.001,603.001,572.73881,086
09 Oct 20171,611.001,613.751,592.001,605.001,574.701,135,175
06 Oct 20171,606.001,617.001,601.001,615.001,584.51732,700
05 Oct 20171,602.001,617.001,596.071,607.001,576.661,229,398
04 Oct 20171,589.001,600.001,583.001,597.001,566.852,609,661
03 Oct 20171,584.001,593.331,579.671,584.001,554.091,148,229
02 Oct 20171,576.001,586.001,574.001,586.001,556.051,018,287
29 Sep 20171,568.001,582.001,566.001,577.001,547.221,058,617
28 Sep 20171,542.001,570.001,537.001,568.001,538.391,472,387
27 Sep 20171,540.001,546.011,531.001,540.001,510.921,236,078
26 Sep 20171,535.001,540.251,507.001,537.001,507.981,800,963
25 Sep 20171,524.001,534.001,516.331,530.001,501.111,896,819
22 Sep 20171,564.001,578.001,503.001,517.001,488.364,549,084
21 Sep 20171,600.001,617.001,592.001,613.001,582.541,333,376
20 Sep 20171,605.001,611.341,595.001,599.001,568.81917,080
19 Sep 20171,598.001,612.001,596.001,603.001,572.731,266,734
18 Sep 20171,577.001,601.001,576.001,594.001,563.901,899,421
15 Sep 20171,594.001,604.001,563.001,564.001,534.472,243,829
14 Sep 20171,608.001,616.001,595.001,598.001,567.831,286,869
13 Sep 20171,603.001,610.001,588.001,610.001,579.60950,421
12 Sep 20171,601.001,611.001,596.001,602.001,571.751,049,110
11 Sep 20171,594.001,602.001,585.861,596.001,565.872,002,038
08 Sep 20171,574.001,589.001,555.001,586.001,556.05769,077
07 Sep 20171,544.001,580.001,540.001,575.001,545.261,315,972
06 Sep 20171,558.001,558.001,539.001,544.001,514.85773,650
05 Sep 20171,555.001,568.001,555.001,560.001,530.55698,847
04 Sep 20171,550.001,563.001,548.001,558.001,528.581,025,439
01 Sep 20171,542.001,563.001,542.001,558.001,528.58773,969
31 Aug 20171,538.001,549.001,535.001,545.001,515.831,104,549
30 Aug 20171,544.001,553.001,530.001,539.001,509.94774,679
29 Aug 20171,565.001,565.001,520.331,529.001,500.131,043,024
25 Aug 20171,562.001,572.001,558.001,565.001,535.45745,691
24 Aug 20171,569.001,569.001,555.671,560.001,530.551,022,310
23 Aug 20171,579.001,582.001,561.001,566.001,536.431,068,231
22 Aug 20171,558.001,580.001,556.001,577.001,547.22795,237
21 Aug 20171,537.001,545.001,531.001,545.001,515.83664,915
18 Aug 20171,558.001,558.001,541.001,549.001,519.75727,414
17 Aug 20171,578.001,580.771,559.001,562.001,532.51702,709
16 Aug 20171,558.001,581.001,553.661,579.001,549.19956,678
15 Aug 20171,550.001,559.001,546.001,553.001,523.68862,864
14 Aug 20171,542.001,550.001,542.001,545.001,515.83678,001
11 Aug 20171,549.001,549.001,532.001,541.001,511.90884,366
10 Aug 20171,555.001,558.001,543.001,549.001,519.75764,822
09 Aug 20171,553.001,558.001,537.001,554.001,524.66876,691
08 Aug 20171,552.001,565.001,548.001,562.001,532.51709,593
07 Aug 20171,550.001,555.001,544.001,549.001,519.75656,249
04 Aug 20171,544.001,552.001,527.001,547.001,517.79882,435
03 Aug 20171,535.001,552.001,524.661,542.001,512.891,245,838
02 Aug 20171,549.001,550.001,528.001,531.001,502.09874,800
01 Aug 20171,546.001,558.001,542.001,544.001,514.851,421,574
31 Jul 20171,536.001,541.001,528.001,535.001,506.021,571,612
28 Jul 20171,547.001,552.001,533.001,536.001,507.001,519,922
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes