UK markets close in 5 hours 18 minutes

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,566.75+11.25 (+0.72%)
As of 10:57AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
02 Aug 20211,568.501,572.501,557.501,566.751,566.7560,251
30 Jul 20211,562.501,575.501,554.001,555.501,555.501,637,551
29 Jul 20211,598.001,604.001,576.001,577.501,577.50661,410
28 Jul 20211,586.001,598.501,584.001,587.501,587.50453,805
27 Jul 20211,580.501,599.501,576.501,589.001,589.00330,358
26 Jul 20211,588.501,601.501,580.501,591.501,591.50290,358
23 Jul 20211,580.001,593.501,576.501,591.001,591.00335,165
22 Jul 20211,554.001,580.001,554.001,567.001,567.00534,561
21 Jul 20211,518.501,561.001,516.501,549.001,549.00660,899
20 Jul 20211,500.501,515.501,484.001,508.001,508.00782,835
19 Jul 20211,536.501,543.001,479.001,490.501,490.501,041,870
16 Jul 20211,589.001,595.501,552.001,555.001,555.00758,124
15 Jul 20211,602.001,617.501,574.501,577.501,577.50498,600
14 Jul 20211,623.001,623.001,600.001,608.501,608.50460,953
13 Jul 20211,627.501,636.001,620.001,628.001,628.00436,131
12 Jul 20211,625.001,633.501,609.001,620.001,620.001,505,683
09 Jul 20211,603.501,632.501,603.501,621.001,621.00510,715
08 Jul 20211,595.001,604.001,584.001,598.001,598.00587,555
07 Jul 20211,587.501,606.501,585.001,606.501,606.50700,666
06 Jul 20211,608.501,614.001,577.501,580.001,580.00806,879
05 Jul 20211,621.001,624.001,607.031,613.501,613.50287,665
02 Jul 20211,607.001,624.501,606.001,620.001,620.00462,442
01 Jul 20211,600.001,619.501,587.001,605.001,605.00360,230
30 Jun 20211,613.501,625.001,577.001,590.001,590.00590,517
29 Jun 20211,588.501,599.001,584.501,595.001,595.00642,868
28 Jun 20211,604.001,604.001,580.001,584.001,584.00495,817
25 Jun 20211,598.001,611.501,585.661,606.501,606.50401,599
24 Jun 20211,590.001,598.501,578.501,594.501,594.50538,436
23 Jun 20211,591.001,596.001,576.431,581.001,581.00430,200
22 Jun 20211,594.501,597.001,582.501,592.001,592.00430,621
21 Jun 20211,583.501,601.501,567.001,595.001,595.00584,839
18 Jun 20211,615.001,623.001,579.501,591.501,591.501,663,323
17 Jun 20211,614.001,624.001,607.001,614.001,614.00976,187
16 Jun 20211,642.001,657.501,626.501,626.501,626.50706,166
15 Jun 20211,611.501,636.501,600.501,635.001,635.00989,737
14 Jun 20211,622.501,628.501,601.001,602.001,602.00638,231
11 Jun 20211,594.501,617.001,590.001,608.001,608.00859,613
10 Jun 20211,594.001,604.501,574.501,584.001,584.00571,136
09 Jun 20211,584.001,597.001,578.501,588.001,588.00848,089
08 Jun 20211,563.501,590.501,561.001,584.001,584.00774,576
07 Jun 20211,559.501,567.001,548.001,564.001,564.00248,622
04 Jun 20211,548.001,557.001,539.151,553.501,553.50271,250
03 Jun 20211,557.001,559.001,539.001,547.501,547.50251,123
02 Jun 20211,556.501,566.001,549.501,556.001,556.00544,673
01 Jun 20211,548.001,570.501,543.501,563.001,563.001,299,953
28 May 20211,556.001,560.001,549.501,549.501,549.50560,172
27 May 20211,551.001,558.001,544.501,553.001,553.00794,790
26 May 20211,545.501,562.501,545.501,551.501,551.50369,363
25 May 20211,569.501,569.941,527.591,543.001,543.00741,444
24 May 20211,545.001,564.001,545.001,559.501,559.50298,744
21 May 20211,538.501,558.001,531.711,549.001,549.001,016,922
20 May 20211,530.501,537.501,516.001,536.001,536.00369,567
19 May 20211,519.001,528.501,503.001,516.501,516.50520,350
18 May 20211,556.501,562.001,535.001,536.001,536.00409,058
17 May 20211,568.501,573.001,539.501,540.001,540.00357,279
14 May 20211,555.001,578.001,544.501,572.001,572.00628,413
13 May 20211,517.501,542.001,494.001,542.001,542.00487,823
12 May 20211,535.001,550.001,530.001,535.001,535.00488,539
11 May 20211,568.001,572.001,524.001,535.001,535.00654,067
10 May 20211,628.501,632.501,568.001,590.501,590.50862,293
07 May 20211,612.001,622.001,597.001,619.501,619.50695,985
06 May 20211,614.001,625.501,586.001,600.001,600.00910,429
05 May 20211,599.501,613.501,592.001,612.501,612.502,429,747
04 May 20211,630.501,642.001,585.501,589.001,589.00650,148
30 Apr 20211,628.501,638.741,622.001,625.501,625.501,564,857
29 Apr 20211,642.001,653.501,627.001,630.001,630.00478,316
28 Apr 20211,650.501,661.001,633.501,638.501,638.50531,148
27 Apr 20211,660.501,669.501,630.501,640.001,640.00649,382
26 Apr 20211,645.501,664.001,644.361,661.001,661.00424,587
23 Apr 20211,623.501,647.501,615.001,647.001,647.00552,924
22 Apr 20211,636.001,636.501,610.001,630.501,630.501,085,872
21 Apr 20211,607.501,629.501,604.501,620.501,620.50442,636
20 Apr 20211,641.501,663.001,604.001,605.001,605.00815,175
19 Apr 20211,636.501,657.501,635.001,640.001,640.00653,445
16 Apr 20211,627.501,652.001,622.001,643.501,643.501,098,912
15 Apr 20211,610.501,639.501,606.501,628.501,628.50792,801
14 Apr 20211,614.501,614.501,592.001,604.501,604.50412,745
13 Apr 20211,593.001,611.001,591.501,608.501,608.50698,559
12 Apr 20211,622.001,625.661,592.001,592.501,592.50547,988
09 Apr 20211,601.501,617.501,597.001,613.501,613.50617,371
08 Apr 20211,589.501,621.501,589.501,596.001,596.00871,376
08 Apr 202111.7 Dividend
07 Apr 20211,594.001,604.501,579.001,593.001,581.30872,557
06 Apr 20211,588.501,619.001,583.501,586.501,574.851,062,321
01 Apr 20211,533.501,566.501,530.001,566.501,554.99807,265
31 Mar 20211,541.501,564.001,533.501,537.501,526.211,044,385
30 Mar 20211,523.001,536.501,505.501,536.501,525.21607,322
29 Mar 20211,563.501,569.501,488.911,512.501,501.39920,806
26 Mar 20211,488.001,570.001,487.001,560.001,548.541,335,348
25 Mar 20211,474.501,487.001,446.501,459.001,448.281,032,921
24 Mar 20211,451.001,482.001,445.001,475.001,464.17865,923
23 Mar 20211,462.001,475.501,457.501,467.001,456.23693,535
22 Mar 20211,479.001,479.091,460.491,472.001,461.19551,440
19 Mar 20211,488.501,738.571,469.001,483.001,472.111,845,062
18 Mar 20211,512.501,520.501,496.501,500.001,488.98579,405
17 Mar 20211,553.501,557.001,508.001,512.501,501.39498,720
16 Mar 20211,549.501,559.501,528.001,558.001,546.56848,057
15 Mar 20211,526.501,548.001,519.501,524.001,512.81629,068
12 Mar 20211,525.501,536.001,515.501,529.501,518.27517,937
11 Mar 20211,535.001,553.001,526.001,536.501,525.21597,701
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...