SMIN.L - Smiths Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20181,590.001,604.001,583.501,602.501,602.50775,956
20 Feb 20181,574.501,596.001,574.501,596.001,596.00687,347
19 Feb 20181,594.501,594.501,569.501,570.001,570.00793,973
16 Feb 20181,591.001,595.001,579.501,589.001,589.001,009,879
15 Feb 20181,559.001,579.001,557.001,579.001,579.001,948,017
14 Feb 20181,535.501,553.501,523.501,544.501,544.502,204,182
13 Feb 20181,550.501,560.501,523.501,525.501,525.502,044,344
12 Feb 20181,515.001,531.001,511.001,523.501,523.501,378,343
09 Feb 20181,498.001,522.501,494.001,500.001,500.001,913,674
08 Feb 20181,544.501,544.501,504.501,506.001,506.002,126,067
07 Feb 20181,520.001,560.501,506.001,554.001,554.002,125,949
06 Feb 20181,517.001,527.001,489.501,510.001,510.002,289,675
05 Feb 20181,559.001,562.001,542.501,555.001,555.001,602,874
02 Feb 20181,585.501,595.001,567.501,567.501,567.501,228,301
01 Feb 20181,607.501,609.501,579.501,589.501,589.501,234,765
31 Jan 20181,609.501,614.001,589.501,598.501,598.501,788,423
30 Jan 20181,609.001,616.001,600.001,602.001,602.001,438,336
29 Jan 20181,623.501,632.501,613.501,613.501,613.501,432,508
26 Jan 20181,626.001,627.501,608.001,616.501,616.502,615,375
25 Jan 20181,636.001,644.501,614.501,616.001,616.002,720,106
24 Jan 20181,668.001,675.001,636.001,639.001,639.001,393,433
23 Jan 20181,670.001,674.501,663.501,665.501,665.501,112,235
22 Jan 20181,674.001,680.001,658.501,664.001,664.001,390,267
19 Jan 20181,675.001,683.501,668.501,673.501,673.503,568,404
18 Jan 20181,694.501,697.001,669.001,670.501,670.501,696,107
17 Jan 20181,683.501,692.501,670.501,685.001,685.002,144,080
16 Jan 20181,678.001,680.501,654.501,671.501,671.502,180,138
15 Jan 20181,656.001,681.501,647.501,673.001,673.002,534,698
12 Jan 20181,581.501,655.001,576.001,652.001,652.003,192,889
11 Jan 20181,565.001,568.501,555.001,567.501,567.501,790,839
10 Jan 20181,537.001,567.001,535.501,562.001,562.002,505,646
09 Jan 20181,530.001,544.501,528.501,542.501,542.501,340,328
08 Jan 20181,549.001,549.001,523.001,525.001,525.001,294,218
05 Jan 20181,528.501,545.501,521.001,545.001,545.001,561,329
04 Jan 20181,508.501,531.001,500.001,528.501,528.501,558,466
03 Jan 20181,474.001,500.501,474.001,500.001,500.00822,242
02 Jan 20181,490.001,490.001,474.501,476.001,476.00763,541
29 Dec 20171,497.001,497.001,484.001,490.001,490.00301,426
28 Dec 20171,492.001,500.001,486.001,493.001,493.00423,446
27 Dec 20171,485.001,495.001,479.001,492.001,492.00428,014
22 Dec 20171,488.001,493.001,483.001,485.001,485.00217,357
21 Dec 20171,480.001,492.001,476.001,490.001,490.00807,011
20 Dec 20171,483.001,484.001,474.001,481.001,481.00745,982
19 Dec 20171,444.001,484.001,444.001,479.001,479.00968,889
18 Dec 20171,453.001,473.001,451.001,469.001,469.00750,935
15 Dec 20171,446.001,456.001,442.001,444.001,444.001,369,265
14 Dec 20171,460.001,463.001,445.001,445.001,445.001,555,780
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 20171,468.001,482.001,463.001,474.001,474.00809,502
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
*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