SMIN.L - Smiths Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20181,700.001,710.501,675.001,678.501,678.50615,820
22 Jun 20181,716.001,733.501,714.501,728.001,728.00759,195
21 Jun 20181,744.501,752.501,708.001,711.001,711.003,301,978
20 Jun 20181,745.001,762.001,739.501,739.501,739.50827,981
19 Jun 20181,747.501,752.001,728.001,733.001,733.001,132,638
18 Jun 20181,760.501,766.501,752.501,762.001,762.00795,374
15 Jun 20181,802.501,810.001,763.501,763.501,763.503,376,228
14 Jun 20181,778.501,808.001,775.501,801.001,801.001,440,107
13 Jun 20181,785.001,805.501,784.001,790.001,790.001,015,070
12 Jun 20181,790.001,796.001,781.001,786.501,786.501,007,944
11 Jun 20181,791.001,799.001,783.001,786.501,786.50650,313
08 Jun 20181,773.501,787.501,756.501,784.501,784.501,738,742
07 Jun 20181,792.001,796.001,768.501,778.001,778.001,876,357
06 Jun 20181,786.501,794.501,769.501,771.001,771.001,396,109
05 Jun 20181,783.001,807.001,779.001,786.501,786.50905,705
04 Jun 20181,783.501,796.501,780.501,790.001,790.00756,250
01 Jun 20181,771.001,786.001,769.501,779.501,779.50851,210
31 May 20181,748.001,768.501,745.001,760.501,760.502,124,700
30 May 20181,755.501,758.001,727.501,744.501,744.501,554,533
29 May 20181,740.001,803.001,740.001,750.001,750.002,633,896
25 May 20181,723.501,728.501,718.001,720.001,720.001,341,063
24 May 20181,718.001,731.501,708.501,712.001,712.001,355,916
23 May 20181,721.501,724.501,707.001,715.001,715.002,744,423
22 May 20181,709.501,729.501,708.001,724.501,724.501,171,050
21 May 20181,700.001,713.001,697.501,713.001,713.00756,607
18 May 20181,687.501,703.001,676.501,700.001,700.001,254,187
17 May 20181,662.001,689.501,655.501,689.501,689.501,504,381
16 May 20181,662.001,672.001,662.001,668.001,668.001,208,968
15 May 20181,653.501,673.001,652.001,660.001,660.001,212,147
14 May 20181,673.001,673.001,655.001,655.001,655.00890,490
11 May 20181,674.501,677.001,660.501,668.501,668.501,084,948
10 May 20181,660.501,672.001,655.501,672.001,672.001,064,599
09 May 20181,657.501,669.001,647.501,655.001,655.001,477,565
08 May 20181,639.501,661.001,638.001,656.001,656.00892,695
04 May 2018------
03 May 20181,630.001,641.001,623.501,628.001,628.001,414,076
02 May 20181,618.001,639.001,610.001,631.501,631.501,130,282
01 May 20181,597.001,616.001,597.001,610.001,610.00578,814
30 Apr 20181,607.001,607.001,594.001,597.501,597.501,047,285
27 Apr 20181,606.501,610.001,591.001,601.001,601.001,843,935
26 Apr 20181,590.001,607.501,586.501,599.001,599.001,467,029
25 Apr 20181,590.501,594.501,571.501,586.001,586.002,762,361
24 Apr 20181,619.001,623.501,596.501,605.501,605.501,248,154
23 Apr 20181,624.001,627.001,609.001,617.001,617.002,530,826
20 Apr 20181,588.501,619.001,582.501,618.501,618.502,841,457
19 Apr 20181,548.501,582.001,546.501,572.001,572.001,718,234
18 Apr 20181,531.501,554.001,529.001,547.501,547.501,668,953
17 Apr 20181,512.001,540.001,499.501,534.501,534.504,313,706
16 Apr 20181,515.001,527.001,509.001,512.001,512.001,549,633
13 Apr 20181,502.501,518.501,500.501,515.001,515.001,213,252
12 Apr 20181,503.501,506.001,490.001,501.501,501.501,730,042
11 Apr 20181,516.501,525.501,493.501,500.001,500.002,389,580
10 Apr 20181,504.001,525.001,500.001,521.501,521.501,575,858
09 Apr 20181,501.001,517.001,487.501,495.001,495.001,576,466
06 Apr 20181,488.501,494.501,482.501,493.501,493.501,721,529
05 Apr 20181,488.001,497.501,477.001,493.001,493.002,364,976
05 Apr 201813.8 Dividend
04 Apr 20181,501.001,502.001,461.001,474.001,460.203,457,334
03 Apr 20181,498.001,504.501,489.501,500.001,485.962,291,385
29 Mar 20181,515.001,523.001,508.501,513.501,499.332,105,752
28 Mar 20181,496.501,514.501,480.501,512.001,497.842,978,124
27 Mar 20181,482.501,507.501,480.501,503.001,488.932,484,279
26 Mar 20181,478.001,487.501,452.501,465.001,451.282,823,776
23 Mar 20181,400.001,504.501,354.001,468.501,454.757,227,209
22 Mar 20181,543.001,553.001,524.001,536.001,521.621,624,374
21 Mar 20181,558.001,561.501,540.001,561.501,546.88988,731
20 Mar 20181,566.001,567.501,548.501,558.001,543.411,750,618
19 Mar 20181,595.001,596.001,556.501,560.001,545.391,180,089
16 Mar 20181,598.501,606.001,584.501,591.001,576.101,921,742
15 Mar 20181,569.501,602.001,569.501,597.501,582.541,266,084
14 Mar 20181,578.501,591.001,570.001,570.001,555.301,196,225
13 Mar 20181,596.501,607.501,579.501,581.001,566.201,253,598
12 Mar 20181,613.501,618.001,596.501,600.001,585.02927,906
09 Mar 20181,583.501,610.001,583.501,610.001,594.93895,780
08 Mar 20181,579.001,590.001,563.501,586.501,571.651,379,283
07 Mar 20181,577.001,588.501,565.501,580.501,565.70903,653
06 Mar 20181,583.001,592.501,576.001,579.501,564.711,307,557
05 Mar 20181,555.501,575.501,552.001,568.001,553.32840,789
02 Mar 20181,571.001,575.001,550.501,552.501,537.971,550,409
01 Mar 20181,597.501,598.001,574.501,580.501,565.701,118,940
28 Feb 20181,594.501,615.501,587.501,597.501,582.541,272,575
27 Feb 20181,595.501,614.001,595.501,600.001,585.021,872,409
26 Feb 20181,604.001,604.001,589.501,595.001,580.07912,515
23 Feb 20181,593.501,594.001,576.501,588.001,573.131,152,535
22 Feb 20181,592.001,598.501,573.501,589.501,574.62832,066
21 Feb 20181,590.001,604.001,583.501,602.501,587.50775,956
20 Feb 20181,574.501,596.001,574.501,596.001,581.06687,347
19 Feb 20181,594.501,594.501,569.501,570.001,555.30793,973
16 Feb 20181,591.001,595.001,579.501,589.001,574.121,009,879
15 Feb 20181,559.001,579.001,557.001,579.001,564.221,948,017
14 Feb 20181,535.501,553.501,523.501,544.501,530.042,204,182
13 Feb 20181,550.501,560.501,523.501,525.501,511.222,044,344
12 Feb 20181,515.001,531.001,511.001,523.501,509.241,378,343
09 Feb 20181,498.001,522.501,494.001,500.001,485.961,913,674
08 Feb 20181,544.501,544.501,504.501,506.001,491.902,126,067
07 Feb 20181,520.001,560.501,506.001,554.001,539.452,125,949
06 Feb 20181,517.001,527.001,489.501,510.001,495.862,289,675
05 Feb 20181,559.001,562.001,542.501,555.001,540.441,602,874
02 Feb 20181,585.501,595.001,567.501,567.501,552.821,228,301
01 Feb 20181,607.501,609.501,579.501,589.501,574.621,234,765
*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