Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,813.00 | 1,813.00 | 1,788.00 | 1,804.00 | 1,702.35 | 347,536 |
| 2024-08-30 | 1,805.00 | 1,813.00 | 1,797.00 | 1,802.00 | 1,700.46 | 1,039,140 |
| 2024-08-29 | 1,783.00 | 1,803.00 | 1,783.00 | 1,803.00 | 1,701.41 | 466,257 |
| 2024-08-28 | 1,773.00 | 1,786.00 | 1,764.00 | 1,776.00 | 1,675.93 | 528,640 |
| 2024-08-27 | 1,763.00 | 1,776.00 | 1,758.00 | 1,763.00 | 1,663.66 | 413,897 |
| 2024-08-23 | 1,755.00 | 1,770.00 | 1,749.00 | 1,763.00 | 1,663.66 | 440,047 |
| 2024-08-22 | 1,752.00 | 1,764.00 | 1,750.00 | 1,757.00 | 1,658.00 | 594,695 |
| 2024-08-21 | 1,765.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,651.39 | 615,384 |
| 2024-08-20 | 1,779.00 | 1,788.00 | 1,761.30 | 1,765.00 | 1,665.55 | 435,851 |
| 2024-08-19 | 1,761.00 | 1,786.00 | 1,761.00 | 1,781.00 | 1,680.65 | 514,626 |
| 2024-08-16 | 1,780.00 | 1,780.00 | 1,756.00 | 1,778.00 | 1,677.82 | 499,178 |
| 2024-08-15 | 1,770.00 | 1,780.00 | 1,753.00 | 1,779.00 | 1,678.76 | 840,903 |
| 2024-08-14 | 1,754.00 | 1,761.00 | 1,745.00 | 1,752.00 | 1,653.28 | 502,140 |
| 2024-08-13 | 1,743.00 | 1,753.00 | 1,729.00 | 1,740.00 | 1,641.96 | 277,147 |
| 2024-08-12 | 1,748.00 | 1,751.01 | 1,730.00 | 1,743.00 | 1,644.79 | 614,672 |
| 2024-08-09 | 1,724.00 | 1,737.62 | 1,724.00 | 1,734.00 | 1,636.30 | 231,036 |
| 2024-08-08 | 1,715.00 | 1,730.00 | 1,710.00 | 1,726.00 | 1,628.75 | 1,162,453 |
| 2024-08-07 | 1,717.00 | 1,732.00 | 1,706.00 | 1,721.00 | 1,624.03 | 498,728 |
| 2024-08-06 | 1,700.00 | 1,711.00 | 1,688.00 | 1,700.00 | 1,604.21 | 2,518,374 |
| 2024-08-05 | 1,672.00 | 1,691.00 | 1,655.00 | 1,687.00 | 1,591.94 | 1,919,674 |
| 2024-08-02 | 1,725.00 | 1,736.00 | 1,696.00 | 1,711.00 | 1,614.59 | 625,726 |
| 2024-08-01 | 1,787.00 | 1,789.00 | 1,743.00 | 1,750.00 | 1,651.39 | 432,739 |
| 2024-07-31 | 1,786.00 | 1,791.00 | 1,777.00 | 1,786.00 | 1,685.37 | 575,785 |
| 2024-07-30 | 1,750.00 | 1,770.00 | 1,746.00 | 1,766.00 | 1,666.49 | 944,713 |
| 2024-07-29 | 1,761.00 | 1,767.23 | 1,750.00 | 1,750.00 | 1,651.39 | 304,659 |
| 2024-07-26 | 1,698.00 | 1,751.00 | 1,698.00 | 1,744.00 | 1,645.73 | 370,652 |
| 2024-07-25 | 1,705.00 | 1,728.00 | 1,702.00 | 1,726.00 | 1,628.75 | 359,572 |
| 2024-07-24 | 1,708.00 | 1,740.00 | 1,708.00 | 1,735.00 | 1,637.24 | 466,522 |
| 2024-07-23 | 1,707.00 | 1,741.00 | 1,707.00 | 1,734.00 | 1,636.30 | 1,204,233 |
| 2024-07-22 | 1,722.00 | 1,739.00 | 1,715.00 | 1,731.00 | 1,633.46 | 523,078 |
| 2024-07-19 | 1,717.00 | 1,729.00 | 1,705.00 | 1,716.00 | 1,619.31 | 401,455 |
| 2024-07-18 | 1,747.00 | 1,753.00 | 1,729.00 | 1,729.00 | 1,631.58 | 418,859 |
| 2024-07-17 | 1,744.00 | 1,749.00 | 1,731.00 | 1,736.00 | 1,638.18 | 490,425 |
| 2024-07-16 | 1,747.00 | 1,752.00 | 1,734.00 | 1,751.00 | 1,652.34 | 441,094 |
| 2024-07-15 | 1,765.00 | 1,768.00 | 1,746.75 | 1,752.00 | 1,653.28 | 441,046 |
| 2024-07-12 | 1,772.00 | 1,780.00 | 1,757.00 | 1,780.00 | 1,679.70 | 469,314 |
| 2024-07-11 | 1,736.00 | 1,760.00 | 1,726.00 | 1,758.00 | 1,658.94 | 407,322 |
| 2024-07-10 | 1,710.00 | 1,734.00 | 1,706.00 | 1,731.00 | 1,633.46 | 464,591 |
| 2024-07-09 | 1,696.00 | 1,711.00 | 1,692.00 | 1,699.00 | 1,603.27 | 725,795 |
| 2024-07-08 | 1,688.00 | 1,714.00 | 1,688.00 | 1,695.00 | 1,599.49 | 500,924 |
| 2024-07-05 | 1,743.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,604.21 | 567,793 |
| 2024-07-04 | 1,727.00 | 1,750.20 | 1,723.94 | 1,738.00 | 1,640.07 | 498,650 |
| 2024-07-03 | 1,701.00 | 1,723.00 | 1,695.00 | 1,723.00 | 1,625.92 | 1,002,633 |
| 2024-07-02 | 1,688.00 | 1,698.00 | 1,681.00 | 1,691.00 | 1,595.72 | 537,615 |
| 2024-07-01 | 1,708.00 | 1,716.00 | 1,701.00 | 1,703.00 | 1,607.04 | 519,296 |
| 2024-06-28 | 1,729.00 | 1,729.00 | 1,699.00 | 1,705.00 | 1,608.93 | 580,710 |
| 2024-06-27 | 1,706.00 | 1,725.00 | 1,703.16 | 1,725.00 | 1,627.80 | 707,641 |
| 2024-06-26 | 1,707.00 | 1,709.00 | 1,694.00 | 1,701.00 | 1,605.15 | 542,051 |
| 2024-06-25 | 1,717.00 | 1,717.00 | 1,697.68 | 1,699.00 | 1,603.27 | 566,221 |
| 2024-06-24 | 1,707.00 | 1,733.00 | 1,702.00 | 1,725.00 | 1,627.80 | 721,109 |
| 2024-06-21 | 1,738.00 | 1,738.00 | 1,688.00 | 1,707.00 | 1,610.82 | 1,135,561 |
| 2024-06-20 | 1,699.00 | 1,717.00 | 1,696.00 | 1,717.00 | 1,620.25 | 563,353 |
| 2024-06-19 | 1,698.00 | 1,703.00 | 1,690.00 | 1,698.00 | 1,602.32 | 497,115 |
| 2024-06-18 | 1,689.00 | 1,698.00 | 1,686.00 | 1,693.00 | 1,597.61 | 1,182,864 |
| 2024-06-17 | 1,690.00 | 1,699.00 | 1,673.00 | 1,684.00 | 1,589.11 | 693,957 |
| 2024-06-14 | 1,708.00 | 1,709.00 | 1,678.20 | 1,681.00 | 1,586.28 | 553,682 |
| 2024-06-13 | 1,714.00 | 1,721.00 | 1,703.00 | 1,708.00 | 1,611.76 | 1,084,726 |
| 2024-06-12 | 1,712.00 | 1,730.00 | 1,707.00 | 1,724.00 | 1,626.86 | 2,329,253 |
| 2024-06-11 | 1,725.00 | 1,731.00 | 1,694.00 | 1,705.00 | 1,608.93 | 759,734 |
| 2024-06-10 | 1,719.00 | 1,727.00 | 1,710.00 | 1,715.00 | 1,618.37 | 617,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.3350 GBP |
| 2026-04-02 | 0.1500 GBP |
| 2025-10-16 | 0.3177 GBP |
| 2025-04-03 | 0.1423 GBP |
| 2024-10-17 | 0.3020 GBP |
| 2024-04-04 | 0.1355 GBP |
| 2023-10-19 | 0.2870 GBP |
| 2023-04-06 | 0.1290 GBP |
| 2022-10-20 | 0.2730 GBP |
| 2022-04-07 | 0.1230 GBP |
| 2021-10-21 | 0.2600 GBP |
| 2021-04-08 | 0.1170 GBP |
| 2020-10-22 | 0.3500 GBP |
| 2019-10-17 | 0.3180 GBP |
| 2019-04-04 | 0.1410 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.