UK markets open in 1 hour 12 minutes

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,608.50+16.00 (+1.00%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
10 Mar 20211,537.001,539.001,514.501,530.501,519.26485,982
09 Mar 20211,519.001,568.501,512.501,543.501,532.16706,232
08 Mar 20211,506.501,528.001,492.001,525.001,513.80468,215
05 Mar 20211,506.001,526.501,495.001,505.501,494.44607,774
04 Mar 20211,512.501,539.001,505.501,525.001,513.80533,622
03 Mar 20211,531.501,547.001,512.001,524.001,512.81883,253
02 Mar 20211,507.001,530.001,507.001,515.001,503.87384,691
01 Mar 20211,481.501,517.501,467.001,511.001,499.90584,695
26 Feb 20211,481.001,498.501,455.001,464.001,453.251,263,660
25 Feb 20211,531.001,542.501,503.001,506.001,494.94508,775
24 Feb 20211,484.501,522.001,482.001,522.001,510.82889,520
23 Feb 20211,483.001,510.501,477.001,489.501,478.56439,506
22 Feb 20211,480.501,483.501,457.501,478.501,467.64391,721
19 Feb 20211,478.501,497.001,470.501,491.501,480.55697,553
18 Feb 20211,485.501,493.001,463.001,472.001,461.19627,114
17 Feb 20211,497.501,503.501,484.001,485.001,474.09389,777
16 Feb 20211,506.001,519.711,492.501,498.501,487.49364,805
15 Feb 20211,512.001,521.001,498.111,505.001,493.95434,408
12 Feb 20211,458.501,497.001,455.501,497.001,486.01609,696
11 Feb 20211,461.501,471.001,457.501,466.001,455.23531,216
10 Feb 20211,487.501,487.501,455.001,461.501,450.77554,898
09 Feb 20211,497.001,502.501,473.001,476.501,465.66602,025
08 Feb 20211,493.001,519.501,489.001,496.501,485.51774,621
05 Feb 20211,512.001,512.001,478.001,486.001,475.09703,938
04 Feb 20211,512.501,528.001,504.501,513.001,501.89633,421
03 Feb 20211,517.501,539.001,493.001,508.001,496.92478,091
02 Feb 20211,468.001,508.871,463.001,497.501,486.501,084,680
01 Feb 20211,424.001,465.501,424.001,455.501,444.81911,524
29 Jan 20211,394.501,438.001,363.001,418.501,408.081,483,843
28 Jan 20211,397.001,420.001,373.001,409.501,399.151,645,131
27 Jan 20211,463.001,463.311,399.001,415.001,404.61771,277
26 Jan 20211,477.501,488.001,461.501,465.501,454.74471,738
25 Jan 20211,504.001,514.501,470.001,475.501,464.66587,754
22 Jan 20211,495.001,503.001,480.501,495.001,484.02441,116
21 Jan 20211,526.501,540.001,491.001,494.001,483.03551,599
20 Jan 20211,497.001,524.501,497.001,518.501,507.35569,134
19 Jan 20211,503.501,511.001,493.431,496.501,485.51464,061
18 Jan 20211,490.501,506.351,487.001,494.501,483.52311,635
15 Jan 20211,524.001,524.501,470.001,495.001,484.02715,632
14 Jan 20211,548.001,548.001,517.501,527.001,515.78321,551
13 Jan 20211,520.001,537.001,513.501,519.501,508.341,522,812
12 Jan 20211,556.001,562.001,515.001,518.001,506.85563,225
11 Jan 20211,583.501,584.501,547.501,556.501,545.07702,679
08 Jan 20211,590.001,591.501,564.501,583.501,571.87517,669
07 Jan 20211,594.001,599.001,553.001,575.501,563.93655,919
06 Jan 20211,551.001,595.001,517.001,584.501,572.861,226,472
05 Jan 20211,529.501,564.001,520.501,542.001,530.67597,202
04 Jan 20211,527.001,576.501,514.001,545.001,533.65406,209
31 Dec 20201,510.501,519.501,490.001,504.501,493.45299,662
30 Dec 20201,551.501,571.501,541.501,541.501,530.18312,254
29 Dec 20201,544.501,581.501,544.501,570.501,558.97486,423
24 Dec 20201,535.501,543.501,517.501,522.501,511.3294,822
23 Dec 20201,502.501,527.001,501.001,521.001,509.83436,192
22 Dec 20201,514.501,533.011,514.001,520.001,508.841,455,026
21 Dec 20201,518.501,560.501,483.501,522.501,511.32752,080
18 Dec 20201,536.001,562.501,536.001,546.501,535.141,342,894
17 Dec 20201,556.001,573.001,529.001,551.001,539.61860,819
16 Dec 20201,564.501,583.001,555.001,568.001,556.481,688,420
15 Dec 20201,606.001,608.001,549.001,571.501,559.96680,583
14 Dec 20201,579.001,599.001,574.001,588.001,576.34568,354
11 Dec 20201,557.501,571.001,528.501,561.501,550.03512,014
10 Dec 20201,599.501,599.501,558.501,558.501,547.05817,766
09 Dec 20201,543.501,576.001,538.001,568.501,556.98948,309
08 Dec 20201,536.501,555.001,525.001,542.501,531.17587,462
07 Dec 20201,581.501,587.501,543.001,548.001,536.63757,906
04 Dec 20201,541.001,583.501,531.501,573.501,561.941,088,781
03 Dec 20201,500.501,536.001,500.501,536.001,524.72735,783
02 Dec 20201,503.501,516.001,480.161,515.001,503.87719,278
01 Dec 20201,480.501,511.501,466.001,510.001,498.91763,629
30 Nov 20201,476.501,492.501,456.501,459.001,448.281,486,358
27 Nov 20201,488.501,488.501,454.001,467.501,456.721,856,221
26 Nov 20201,513.001,523.501,470.001,489.501,478.56578,050
25 Nov 20201,538.501,550.501,504.501,506.501,495.441,775,493
24 Nov 20201,548.001,558.641,533.621,546.001,534.65993,260
23 Nov 20201,575.501,594.501,540.501,548.001,536.63593,715
20 Nov 20201,530.001,586.001,528.001,569.001,557.481,511,658
19 Nov 20201,521.001,536.501,514.501,530.501,519.261,362,737
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...