UK markets open in 7 hours 4 minutes

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,390.50-39.50 (-2.76%)
At close: 5:08PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20201,416.501,425.001,374.001,390.501,390.501,515,656
26 Oct 20201,423.501,423.501,423.501,423.501,423.50-
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
14 Jul 20201,445.001,463.001,429.001,462.001,424.43895,942
13 Jul 20201,460.001,470.501,442.001,458.501,421.02643,317
10 Jul 20201,391.001,440.501,385.841,430.501,393.74574,385
09 Jul 20201,425.501,434.001,387.001,401.001,365.00728,023
08 Jul 20201,441.501,447.121,411.501,417.001,380.59626,916
07 Jul 20201,416.501,479.001,416.501,437.501,400.561,168,402
06 Jul 20201,415.001,434.961,415.001,432.001,395.20411,147
03 Jul 20201,387.001,410.501,382.001,385.501,349.90401,440
02 Jul 20201,418.501,418.501,372.001,387.001,351.36808,117
01 Jul 20201,401.001,425.001,379.501,401.501,365.481,198,398
30 Jun 20201,360.001,414.001,354.001,412.001,375.721,620,590
29 Jun 20201,299.001,324.001,290.501,298.001,264.64857,051
26 Jun 20201,270.001,323.501,263.591,300.001,266.591,157,341
25 Jun 20201,244.001,265.501,227.341,251.001,218.851,094,426
24 Jun 20201,308.001,316.501,245.501,245.501,213.49984,890
23 Jun 20201,328.001,344.501,304.001,309.501,275.85590,174
22 Jun 20201,304.001,343.001,299.001,305.001,271.46842,125
19 Jun 20201,307.001,340.661,299.381,323.001,289.001,915,786
18 Jun 20201,282.001,323.001,270.541,305.001,271.46694,642
17 Jun 20201,283.001,315.001,277.501,292.001,258.80987,118
16 Jun 20201,288.501,314.501,272.001,286.501,253.44835,022
15 Jun 20201,220.501,281.771,216.001,255.501,223.24693,958
12 Jun 20201,249.501,287.001,218.801,258.001,225.67748,926
11 Jun 20201,297.501,297.501,259.001,263.001,230.541,037,097
10 Jun 20201,361.501,388.501,333.001,333.001,298.75675,507
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...