UK markets open in 2 hours 51 minutes

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,639.00-10.00 (-0.61%)
At close: 04:47PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20241,653.001,659.001,639.001,639.001,639.00593,158
12 Apr 20241,659.001,667.001,642.001,649.001,649.00710,747
11 Apr 20241,636.001,649.001,625.001,647.001,647.001,433,485
10 Apr 20241,611.001,624.001,589.001,604.001,604.003,204,674
09 Apr 20241,594.001,607.001,592.001,600.001,600.001,562,942
08 Apr 20241,592.001,611.001,587.001,597.001,597.001,259,152
05 Apr 20241,593.001,600.001,575.571,596.001,596.00922,209
04 Apr 20241,613.001,623.001,602.001,613.001,613.001,310,178
04 Apr 202413.55 Dividend
03 Apr 20241,649.001,653.001,619.001,625.001,611.451,092,078
02 Apr 20241,648.001,674.001,642.001,657.001,643.181,114,911
28 Mar 20241,655.501,661.501,639.501,641.501,627.811,066,654
27 Mar 20241,692.501,692.501,646.501,653.501,639.71644,987
26 Mar 20241,630.001,729.501,622.501,690.001,675.911,766,194
25 Mar 20241,671.001,676.001,647.501,654.001,640.21983,269
22 Mar 20241,685.501,690.501,659.001,680.001,665.99575,750
21 Mar 20241,654.501,654.501,636.001,652.501,638.72921,234
20 Mar 20241,628.501,638.501,622.001,632.001,618.39453,320
19 Mar 20241,619.001,630.501,619.001,630.001,616.41859,408
18 Mar 20241,621.001,630.001,616.001,628.501,614.92413,445
15 Mar 20241,613.001,630.501,607.501,616.001,602.533,392,569
14 Mar 20241,634.501,636.501,615.501,616.501,603.02639,172
13 Mar 20241,651.501,653.001,628.001,628.001,614.43480,313
12 Mar 20241,622.501,652.001,619.001,652.001,638.22574,576
11 Mar 20241,607.501,617.501,596.501,611.501,598.06333,942
08 Mar 20241,628.501,628.501,604.501,615.501,602.03482,011
07 Mar 20241,619.001,631.001,617.001,621.501,607.98352,134
06 Mar 20241,615.501,626.501,610.001,620.001,606.491,371,881
05 Mar 20241,604.001,618.001,603.001,613.001,599.55338,483
04 Mar 20241,612.001,622.001,604.001,613.501,600.05461,092
01 Mar 20241,631.001,631.001,606.001,620.501,606.99595,085
29 Feb 20241,621.501,623.501,606.001,608.001,594.592,530,518
28 Feb 20241,636.001,636.501,602.501,608.501,595.092,329,006
27 Feb 20241,634.001,634.001,614.501,628.501,614.92515,504
26 Feb 20241,636.501,646.001,622.501,622.501,608.97614,547
23 Feb 20241,625.001,640.001,625.001,634.501,620.871,107,046
22 Feb 20241,629.501,636.501,621.001,626.501,612.94620,650
21 Feb 20241,640.001,642.501,616.001,630.001,616.41515,442
20 Feb 20241,640.001,653.281,639.501,639.501,625.83530,368
19 Feb 20241,636.501,644.501,627.001,644.501,630.79500,824
16 Feb 20241,611.501,644.501,611.261,644.501,630.79996,815
15 Feb 20241,618.001,620.501,599.001,605.001,591.62425,425
14 Feb 20241,599.501,609.001,599.001,599.001,585.67964,993
13 Feb 20241,611.501,625.501,586.001,592.501,579.22262,975
12 Feb 20241,623.001,629.501,615.001,625.501,611.95295,142
09 Feb 20241,615.001,619.001,610.501,615.501,602.03236,622
08 Feb 20241,616.001,633.501,616.001,617.501,604.01531,694
07 Feb 20241,625.501,634.501,615.501,628.001,614.43391,616
06 Feb 20241,621.501,633.001,618.001,630.501,616.90406,760
05 Feb 20241,633.501,633.501,604.001,616.001,602.53503,039
02 Feb 20241,639.501,645.501,625.501,625.501,611.95465,230
01 Feb 20241,615.501,643.501,615.501,630.501,616.90880,061
31 Jan 20241,653.001,661.681,622.501,622.501,608.971,015,959
30 Jan 20241,642.001,662.501,640.001,642.001,628.31617,792
29 Jan 20241,688.501,688.501,639.001,639.001,625.33440,523
26 Jan 20241,653.501,666.501,649.001,656.501,642.69561,610
25 Jan 20241,644.001,658.001,644.001,650.001,636.24404,891
24 Jan 20241,637.681,650.501,636.001,650.501,636.74570,961
23 Jan 20241,664.501,669.941,636.501,636.501,622.85951,158
22 Jan 20241,664.501,667.501,657.001,660.501,646.65494,374
19 Jan 20241,680.001,690.501,646.001,646.001,632.271,078,872
18 Jan 20241,660.001,672.501,651.001,672.001,658.06506,153
17 Jan 20241,655.501,666.501,652.501,658.501,644.67495,226
16 Jan 20241,669.001,686.001,662.501,677.501,663.51938,850
15 Jan 20241,693.001,696.001,683.001,684.501,670.451,080,508
12 Jan 20241,696.501,705.001,685.001,693.501,679.38430,706
11 Jan 20241,701.001,708.001,678.001,678.001,664.012,914,758
10 Jan 20241,692.501,694.501,686.001,691.501,677.40453,254
09 Jan 20241,711.501,711.501,689.661,690.501,676.40806,060
08 Jan 20241,714.001,714.001,686.501,700.501,686.32457,250
05 Jan 20241,709.001,709.001,691.001,701.001,686.82400,001
04 Jan 20241,706.501,723.501,705.001,720.001,705.66418,605
03 Jan 20241,731.001,742.501,708.501,711.001,696.73386,232
02 Jan 20241,763.001,768.851,731.501,738.501,724.00413,474
29 Dec 20231,771.001,771.001,763.501,763.501,748.80136,523
28 Dec 20231,769.001,773.501,756.001,763.001,748.30440,072
27 Dec 20231,774.501,776.501,763.001,765.501,750.78299,084
22 Dec 20231,761.001,767.501,753.501,766.501,751.77154,623
21 Dec 20231,753.501,760.501,747.501,760.501,745.82289,090
20 Dec 20231,755.001,759.001,744.001,757.501,742.85589,536
19 Dec 20231,729.001,739.001,725.841,732.501,718.05285,063
18 Dec 20231,723.501,741.001,713.001,725.501,711.11547,559
15 Dec 20231,732.501,734.501,717.901,731.501,717.061,229,710
14 Dec 20231,728.001,744.001,717.501,729.001,714.58822,902
13 Dec 20231,711.001,723.681,699.001,699.001,684.83673,119
12 Dec 20231,699.001,717.001,691.001,707.001,692.77934,979
11 Dec 20231,675.001,696.501,666.351,695.001,680.871,030,250
08 Dec 20231,651.001,675.001,646.001,675.001,661.03508,400
07 Dec 20231,644.001,651.001,631.501,646.501,632.77402,246
06 Dec 20231,646.501,653.501,632.501,641.501,627.81675,688
05 Dec 20231,629.501,645.501,626.501,642.501,628.80559,411
04 Dec 20231,650.001,660.001,635.151,640.001,626.32674,958
01 Dec 20231,654.501,678.001,652.161,659.501,645.66560,635
30 Nov 20231,641.001,648.001,624.501,648.001,634.262,998,091
29 Nov 20231,640.501,646.501,629.001,636.501,622.85476,468
28 Nov 20231,644.501,644.501,630.501,639.501,625.83820,882
27 Nov 20231,649.501,654.001,636.001,645.001,631.28469,210
24 Nov 20231,654.501,654.501,624.891,646.001,632.27725,834
23 Nov 20231,628.001,645.501,628.001,644.501,630.79665,268
22 Nov 20231,638.001,647.501,630.001,638.001,624.34485,836
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...