UK markets closed

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,416.00-22.50 (-1.56%)
At close: 4:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 20211,445.501,446.501,413.001,416.001,416.00739,985
14 Oct 20211,443.501,446.501,424.001,438.501,438.50914,193
13 Oct 20211,418.501,431.501,403.501,431.001,431.001,645,057
12 Oct 20211,416.501,427.501,416.501,422.001,422.00369,403
11 Oct 20211,433.001,443.501,421.001,435.001,435.00426,851
08 Oct 20211,453.001,459.501,442.501,448.001,448.00619,644
07 Oct 20211,447.001,462.001,443.501,456.501,456.50612,093
06 Oct 20211,440.001,448.501,412.001,429.001,429.00873,216
05 Oct 20211,441.001,477.001,436.501,456.001,456.001,052,708
04 Oct 20211,432.501,450.501,430.501,436.501,436.50809,119
01 Oct 20211,421.001,445.501,407.501,433.501,433.50714,513
30 Sept 20211,422.501,451.501,418.001,441.001,441.001,366,699
29 Sept 20211,394.501,439.501,394.501,421.001,421.001,238,467
28 Sept 20211,410.001,445.001,390.501,411.501,411.501,568,049
27 Sept 20211,394.001,396.501,364.001,364.001,364.00499,044
24 Sept 20211,374.001,379.501,367.501,375.501,375.50467,061
23 Sept 20211,407.501,413.001,378.001,378.001,378.00633,380
22 Sept 20211,386.501,393.501,377.501,393.001,393.00499,201
21 Sept 20211,388.001,414.501,376.001,376.501,376.50604,057
20 Sept 20211,352.501,389.001,347.501,380.001,380.00630,320
17 Sept 20211,425.001,436.501,370.001,371.501,371.501,592,630
16 Sept 20211,403.501,422.501,397.131,421.501,421.50949,129
15 Sept 20211,418.501,418.501,393.501,397.001,397.00624,077
14 Sept 20211,430.001,430.001,414.501,414.501,414.50396,036
13 Sept 20211,445.001,445.001,425.501,433.001,433.0028,784
10 Sept 20211,441.501,441.501,426.501,427.501,427.50460,469
09 Sept 20211,439.501,445.001,428.001,436.001,436.00564,864
08 Sept 20211,429.501,544.601,428.001,459.001,459.001,467,834
07 Sept 20211,453.501,456.501,416.001,422.501,422.50612,907
06 Sept 20211,445.001,459.501,439.001,455.001,455.00415,051
03 Sept 20211,448.001,455.501,436.501,440.001,440.001,016,008
02 Sept 20211,445.501,454.501,437.501,447.001,447.00831,055
01 Sept 20211,461.501,475.001,447.001,450.001,450.00786,675
31 Aug 20211,456.001,464.501,435.501,442.501,442.501,325,630
27 Aug 20211,435.001,437.501,412.001,424.501,424.50555,771
26 Aug 20211,421.501,423.451,404.501,421.001,421.00594,551
25 Aug 20211,419.501,434.501,415.501,432.001,432.00692,429
24 Aug 20211,420.001,429.001,404.501,419.501,419.501,065,729
23 Aug 20211,433.501,434.501,416.691,424.001,424.00456,801
20 Aug 20211,421.001,430.001,411.501,421.001,421.00629,866
19 Aug 20211,432.501,438.501,413.501,417.501,417.50590,525
18 Aug 20211,440.001,451.501,430.501,451.501,451.50758,071
17 Aug 20211,453.001,457.001,435.501,443.001,443.00693,914
16 Aug 20211,487.501,487.501,452.501,460.501,460.50427,203
13 Aug 20211,475.501,501.971,450.001,471.501,471.50673,657
12 Aug 20211,444.001,481.001,443.001,477.501,477.50991,830
11 Aug 20211,454.501,468.001,429.501,445.001,445.00616,284
10 Aug 20211,437.001,459.501,428.001,444.001,444.00961,847
09 Aug 20211,468.001,468.501,431.501,436.001,436.002,654,530
06 Aug 20211,458.001,467.001,440.501,467.001,467.00950,024
05 Aug 20211,406.001,459.001,406.001,454.501,454.501,366,074
04 Aug 20211,416.501,431.501,407.001,419.001,419.001,367,360
03 Aug 20211,560.001,568.501,414.501,414.501,414.502,692,112
02 Aug 20211,568.501,575.501,557.501,572.001,572.001,144,190
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...