Smiths Group plc (SMINL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,727.00 | 1,735.00 | 1,719.00 | 1,731.00 | 1,731.00 | 208,526 |
| 16 May 2024 | 1,732.00 | 1,745.00 | 1,731.00 | 1,737.00 | 1,737.00 | 68,903 |
| 15 May 2024 | 1,734.00 | 1,744.00 | 1,727.00 | 1,734.00 | 1,734.00 | 67,869 |
| 14 May 2024 | 1,729.00 | 1,731.00 | 1,714.50 | 1,720.50 | 1,720.50 | 74,471 |
| 13 May 2024 | 1,728.00 | 1,736.00 | 1,720.00 | 1,732.00 | 1,732.00 | 107,595 |
| 10 May 2024 | 1,707.00 | 1,722.00 | 1,704.00 | 1,720.00 | 1,720.00 | 68,604 |
| 09 May 2024 | 1,687.00 | 1,708.00 | 1,687.00 | 1,701.00 | 1,701.00 | 68,706 |
| 08 May 2024 | 1,661.00 | 1,688.50 | 1,661.00 | 1,687.00 | 1,687.00 | 153,108 |
| 07 May 2024 | 1,653.00 | 1,658.50 | 1,639.50 | 1,656.00 | 1,656.00 | 170,495 |
| 03 May 2024 | 1,624.00 | 1,645.00 | 1,620.00 | 1,638.00 | 1,638.00 | 54,295 |
| 02 May 2024 | 1,605.00 | 1,616.00 | 1,603.00 | 1,616.00 | 1,616.00 | 78,547 |
| 01 May 2024 | 1,597.00 | 1,611.00 | 1,597.00 | 1,605.00 | 1,605.00 | 32,217 |
| 30 Apr 2024 | 1,621.00 | 1,624.00 | 1,612.50 | 1,618.00 | 1,618.00 | 124,604 |
| 29 Apr 2024 | 1,629.00 | 1,636.00 | 1,625.00 | 1,625.00 | 1,625.00 | 50,512 |
| 26 Apr 2024 | 1,615.00 | 1,631.00 | 1,611.00 | 1,630.00 | 1,630.00 | 88,016 |
| 25 Apr 2024 | 1,601.00 | 1,613.00 | 1,594.00 | 1,599.00 | 1,599.00 | 191,355 |
| 24 Apr 2024 | 1,638.00 | 1,638.00 | 1,609.50 | 1,611.00 | 1,611.00 | 128,867 |
| 23 Apr 2024 | 1,617.00 | 1,640.00 | 1,614.00 | 1,639.00 | 1,639.00 | 114,828 |
| 22 Apr 2024 | 1,592.00 | 1,620.00 | 1,580.00 | 1,607.50 | 1,607.50 | 139,961 |
| 19 Apr 2024 | 1,581.00 | 1,591.00 | 1,570.00 | 1,585.50 | 1,585.50 | 93,925 |
| 18 Apr 2024 | 1,596.00 | 1,598.00 | 1,577.00 | 1,591.00 | 1,591.00 | 81,319 |
| 17 Apr 2024 | 1,593.00 | 1,602.00 | 1,587.00 | 1,589.00 | 1,589.00 | 138,991 |
| 16 Apr 2024 | 1,613.00 | 1,621.00 | 1,595.00 | 1,599.00 | 1,599.00 | 183,801 |
| 15 Apr 2024 | 1,655.00 | 1,659.00 | 1,638.00 | 1,641.00 | 1,641.00 | 108,619 |
| 12 Apr 2024 | 1,655.00 | 1,667.00 | 1,643.00 | 1,645.00 | 1,645.00 | 133,292 |
| 11 Apr 2024 | 1,638.00 | 1,649.00 | 1,624.00 | 1,647.00 | 1,647.00 | 221,884 |
| 10 Apr 2024 | 1,617.00 | 1,624.00 | 1,589.00 | 1,601.50 | 1,601.50 | 142,049 |
| 09 Apr 2024 | 1,596.00 | 1,607.00 | 1,591.00 | 1,599.00 | 1,599.00 | 165,297 |
| 08 Apr 2024 | 1,593.00 | 1,611.50 | 1,587.00 | 1,603.00 | 1,603.00 | 110,474 |
| 05 Apr 2024 | 1,591.00 | 1,600.00 | 1,575.50 | 1,595.00 | 1,595.00 | 205,962 |
| 04 Apr 2024 | 1,613.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,612.00 | 167,747 |
| 04 Apr 2024 | 13.55 Dividend | |||||
| 03 Apr 2024 | 1,649.00 | 1,650.00 | 1,618.00 | 1,627.00 | 1,613.45 | 207,664 |
| 02 Apr 2024 | 1,662.00 | 1,675.00 | 1,643.50 | 1,655.00 | 1,641.22 | 178,291 |
| 28 Mar 2024 | 1,654.00 | 1,655.00 | 1,639.50 | 1,640.50 | 1,626.84 | 88,490 |
| 27 Mar 2024 | 1,695.00 | 1,695.00 | 1,646.25 | 1,652.00 | 1,638.24 | 237,452 |
| 26 Mar 2024 | 1,646.50 | 1,730.00 | 1,629.50 | 1,690.00 | 1,675.93 | 291,875 |
| 25 Mar 2024 | 1,675.00 | 1,675.50 | 1,647.25 | 1,661.00 | 1,647.17 | 124,066 |
| 22 Mar 2024 | 1,682.00 | 1,690.50 | 1,659.00 | 1,680.00 | 1,666.01 | 142,344 |
| 21 Mar 2024 | 1,646.00 | 1,653.50 | 1,636.00 | 1,652.50 | 1,638.74 | 287,803 |
| 20 Mar 2024 | 1,630.00 | 1,639.00 | 1,622.00 | 1,631.00 | 1,617.42 | 146,984 |
| 19 Mar 2024 | 1,624.00 | 1,630.25 | 1,621.00 | 1,630.00 | 1,616.43 | 140,092 |
| 18 Mar 2024 | 1,621.50 | 1,630.25 | 1,616.00 | 1,626.50 | 1,612.95 | 76,046 |
| 15 Mar 2024 | 1,614.50 | 1,630.50 | 1,607.50 | 1,623.25 | 1,609.73 | 128,345 |
| 14 Mar 2024 | 1,637.00 | 1,637.00 | 1,616.00 | 1,619.50 | 1,606.01 | 96,777 |
| 13 Mar 2024 | 1,652.50 | 1,652.50 | 1,629.00 | 1,633.00 | 1,619.40 | 102,416 |
| 12 Mar 2024 | 1,621.50 | 1,651.50 | 1,617.50 | 1,651.25 | 1,637.50 | 74,947 |
| 11 Mar 2024 | 1,605.50 | 1,618.00 | 1,596.50 | 1,614.50 | 1,601.05 | 66,060 |
| 08 Mar 2024 | 1,621.50 | 1,623.50 | 1,604.50 | 1,618.50 | 1,605.02 | 82,420 |
| 07 Mar 2024 | 1,623.50 | 1,630.50 | 1,617.00 | 1,624.50 | 1,610.97 | 44,944 |
| 06 Mar 2024 | 1,613.75 | 1,626.00 | 1,610.50 | 1,617.50 | 1,604.03 | 99,439 |
| 05 Mar 2024 | 1,606.00 | 1,619.00 | 1,603.00 | 1,613.00 | 1,599.57 | 95,314 |
| 04 Mar 2024 | 1,614.50 | 1,621.50 | 1,604.00 | 1,613.50 | 1,600.06 | 56,401 |
| 01 Mar 2024 | 1,623.50 | 1,624.00 | 1,606.00 | 1,619.50 | 1,606.01 | 104,094 |
| 29 Feb 2024 | 1,622.50 | 1,623.50 | 1,606.00 | 1,612.75 | 1,599.32 | 127,201 |
| 28 Feb 2024 | 1,635.00 | 1,635.00 | 1,602.50 | 1,605.50 | 1,592.13 | 126,171 |
| 27 Feb 2024 | 1,630.00 | 1,630.50 | 1,614.50 | 1,629.00 | 1,615.43 | 114,695 |
| 26 Feb 2024 | 1,641.00 | 1,647.00 | 1,624.00 | 1,628.50 | 1,614.94 | 94,140 |
| 23 Feb 2024 | 1,626.25 | 1,640.00 | 1,626.25 | 1,635.00 | 1,621.38 | 121,690 |
| 22 Feb 2024 | 1,633.00 | 1,638.50 | 1,621.00 | 1,630.50 | 1,616.92 | 307,127 |
| 21 Feb 2024 | 1,640.00 | 1,640.00 | 1,616.00 | 1,629.50 | 1,615.93 | 125,946 |
| 20 Feb 2024 | 1,641.50 | 1,653.75 | 1,640.50 | 1,644.00 | 1,630.31 | 92,258 |
| 19 Feb 2024 | 1,633.00 | 1,636.50 | 1,627.00 | 1,631.00 | 1,617.42 | 60,718 |
| 16 Feb 2024 | 1,612.25 | 1,642.00 | 1,611.00 | 1,639.00 | 1,625.35 | 146,291 |
| 15 Feb 2024 | 1,609.00 | 1,620.50 | 1,598.50 | 1,601.50 | 1,588.16 | 97,910 |
| 14 Feb 2024 | 1,601.50 | 1,609.50 | 1,599.00 | 1,599.50 | 1,586.18 | 81,673 |
| 13 Feb 2024 | 1,624.00 | 1,625.50 | 1,585.50 | 1,591.50 | 1,578.25 | 64,775 |
| 12 Feb 2024 | 1,614.00 | 1,629.00 | 1,614.00 | 1,626.25 | 1,612.71 | 51,697 |
| 09 Feb 2024 | 1,614.00 | 1,617.50 | 1,610.50 | 1,615.75 | 1,602.29 | 90,679 |
| 08 Feb 2024 | 1,625.00 | 1,633.00 | 1,619.00 | 1,619.00 | 1,605.52 | 82,086 |
| 07 Feb 2024 | 1,632.00 | 1,634.75 | 1,615.50 | 1,625.50 | 1,611.96 | 85,838 |
| 06 Feb 2024 | 1,628.00 | 1,631.50 | 1,617.75 | 1,627.50 | 1,613.95 | 68,924 |
| 05 Feb 2024 | 1,625.00 | 1,629.50 | 1,604.50 | 1,607.00 | 1,593.62 | 87,916 |
| 02 Feb 2024 | 1,642.50 | 1,646.50 | 1,629.50 | 1,631.00 | 1,617.42 | 87,234 |
| 01 Feb 2024 | 1,619.75 | 1,644.00 | 1,615.50 | 1,629.00 | 1,615.43 | 127,817 |
| 31 Jan 2024 | 1,652.00 | 1,661.75 | 1,630.50 | 1,631.00 | 1,617.42 | 112,349 |
| 30 Jan 2024 | 1,640.50 | 1,662.50 | 1,638.50 | 1,646.50 | 1,632.79 | 101,678 |
| 29 Jan 2024 | 1,664.00 | 1,664.00 | 1,641.00 | 1,641.50 | 1,627.83 | 64,912 |
| 26 Jan 2024 | 1,658.50 | 1,666.00 | 1,647.50 | 1,663.00 | 1,649.15 | 129,943 |
| 25 Jan 2024 | 1,648.00 | 1,658.50 | 1,643.50 | 1,645.50 | 1,631.80 | 74,640 |
| 24 Jan 2024 | 1,647.50 | 1,650.00 | 1,636.00 | 1,647.75 | 1,634.03 | 106,950 |
| 23 Jan 2024 | 1,669.00 | 1,669.00 | 1,643.00 | 1,643.00 | 1,629.32 | 102,643 |
| 22 Jan 2024 | 1,660.50 | 1,668.00 | 1,656.50 | 1,664.25 | 1,650.39 | 82,002 |
| 19 Jan 2024 | 1,688.50 | 1,689.00 | 1,656.00 | 1,656.00 | 1,642.21 | 117,557 |
| 18 Jan 2024 | 1,660.50 | 1,672.50 | 1,651.00 | 1,671.00 | 1,657.08 | 129,458 |
| 17 Jan 2024 | 1,657.50 | 1,666.50 | 1,652.50 | 1,661.75 | 1,647.91 | 178,625 |
| 16 Jan 2024 | 1,663.50 | 1,686.00 | 1,663.50 | 1,679.00 | 1,665.02 | 72,606 |
| 15 Jan 2024 | 1,692.50 | 1,696.50 | 1,683.00 | 1,685.00 | 1,670.97 | 54,826 |
| 12 Jan 2024 | 1,685.00 | 1,704.50 | 1,685.00 | 1,690.00 | 1,675.93 | 140,749 |
| 11 Jan 2024 | 1,699.00 | 1,708.50 | 1,679.50 | 1,680.50 | 1,666.50 | 117,526 |
| 10 Jan 2024 | 1,689.00 | 1,695.00 | 1,686.00 | 1,693.00 | 1,678.90 | 95,722 |
| 09 Jan 2024 | 1,700.00 | 1,702.00 | 1,693.00 | 1,695.50 | 1,681.38 | 52,870 |
| 08 Jan 2024 | 1,709.00 | 1,709.00 | 1,686.50 | 1,700.50 | 1,686.34 | 85,206 |
| 05 Jan 2024 | 1,710.00 | 1,710.00 | 1,691.00 | 1,701.50 | 1,687.33 | 116,846 |
| 04 Jan 2024 | 1,709.00 | 1,723.00 | 1,705.00 | 1,720.50 | 1,706.17 | 97,812 |
| 03 Jan 2024 | 1,738.00 | 1,742.50 | 1,708.50 | 1,711.50 | 1,697.25 | 81,329 |
| 02 Jan 2024 | 1,763.50 | 1,766.50 | 1,731.50 | 1,733.00 | 1,718.57 | 90,305 |
| 29 Dec 2023 | 1,768.50 | 1,769.00 | 1,764.00 | 1,766.00 | 1,751.29 | 25,781 |
| 28 Dec 2023 | 1,769.50 | 1,773.50 | 1,756.00 | 1,758.00 | 1,743.36 | 56,797 |
| 27 Dec 2023 | 1,773.50 | 1,775.00 | 1,763.00 | 1,767.50 | 1,752.78 | 69,017 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.