Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,740.00 | 1,740.00 | 1,720.00 | 1,732.00 | 1,634.41 | 452,850 |
| 2024-06-06 | 1,732.00 | 1,749.00 | 1,732.00 | 1,738.00 | 1,640.07 | 1,509,782 |
| 2024-06-05 | 1,736.00 | 1,738.00 | 1,726.00 | 1,732.00 | 1,634.41 | 448,431 |
| 2024-06-04 | 1,728.00 | 1,735.00 | 1,722.55 | 1,732.00 | 1,634.41 | 1,301,724 |
| 2024-06-03 | 1,739.00 | 1,745.64 | 1,721.00 | 1,733.00 | 1,635.35 | 927,242 |
| 2024-05-31 | 1,722.00 | 1,731.00 | 1,716.00 | 1,722.00 | 1,624.97 | 3,875,903 |
| 2024-05-30 | 1,700.00 | 1,732.00 | 1,692.00 | 1,719.00 | 1,622.14 | 1,234,882 |
| 2024-05-29 | 1,709.00 | 1,726.00 | 1,698.00 | 1,705.00 | 1,608.93 | 728,820 |
| 2024-05-28 | 1,748.00 | 1,749.00 | 1,698.00 | 1,715.00 | 1,618.37 | 773,281 |
| 2024-05-24 | 1,719.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,643.84 | 384,368 |
| 2024-05-23 | 1,738.00 | 1,750.00 | 1,733.00 | 1,733.00 | 1,635.35 | 453,939 |
| 2024-05-22 | 1,736.00 | 1,751.00 | 1,725.00 | 1,737.00 | 1,639.13 | 656,640 |
| 2024-05-21 | 1,738.00 | 1,751.00 | 1,737.00 | 1,740.00 | 1,641.96 | 427,209 |
| 2024-05-20 | 1,727.00 | 1,744.00 | 1,723.00 | 1,744.00 | 1,645.73 | 565,987 |
| 2024-05-17 | 1,727.00 | 1,735.00 | 1,718.00 | 1,725.00 | 1,627.80 | 539,694 |
| 2024-05-16 | 1,734.00 | 1,745.26 | 1,730.00 | 1,731.00 | 1,633.46 | 384,525 |
| 2024-05-15 | 1,732.00 | 1,745.00 | 1,726.00 | 1,733.00 | 1,635.35 | 434,045 |
| 2024-05-14 | 1,732.00 | 1,732.00 | 1,714.00 | 1,724.00 | 1,626.86 | 750,612 |
| 2024-05-13 | 1,727.00 | 1,736.00 | 1,721.00 | 1,732.00 | 1,634.41 | 834,548 |
| 2024-05-10 | 1,705.00 | 1,727.00 | 1,704.00 | 1,727.00 | 1,629.69 | 435,480 |
| 2024-05-09 | 1,684.00 | 1,715.10 | 1,684.00 | 1,702.00 | 1,606.10 | 528,368 |
| 2024-05-08 | 1,661.00 | 1,697.66 | 1,661.00 | 1,687.00 | 1,591.94 | 2,604,445 |
| 2024-05-07 | 1,653.00 | 1,668.28 | 1,639.00 | 1,657.00 | 1,563.63 | 705,412 |
| 2024-05-03 | 1,625.00 | 1,644.00 | 1,620.00 | 1,640.00 | 1,547.59 | 388,580 |
| 2024-05-02 | 1,602.00 | 1,616.00 | 1,602.00 | 1,614.00 | 1,523.06 | 546,982 |
| 2024-05-01 | 1,590.00 | 1,616.00 | 1,590.00 | 1,604.00 | 1,513.62 | 291,312 |
| 2024-04-30 | 1,623.00 | 1,624.16 | 1,611.00 | 1,616.00 | 1,524.94 | 715,165 |
| 2024-04-29 | 1,633.00 | 1,636.00 | 1,617.00 | 1,617.00 | 1,525.89 | 500,409 |
| 2024-04-26 | 1,614.00 | 1,631.00 | 1,611.00 | 1,625.00 | 1,533.44 | 633,427 |
| 2024-04-25 | 1,594.00 | 1,614.00 | 1,594.00 | 1,603.00 | 1,512.68 | 692,904 |
| 2024-04-24 | 1,639.00 | 1,640.00 | 1,608.00 | 1,608.00 | 1,517.39 | 689,419 |
| 2024-04-23 | 1,620.00 | 1,640.00 | 1,614.00 | 1,635.00 | 1,542.87 | 662,951 |
| 2024-04-22 | 1,606.00 | 1,620.00 | 1,580.00 | 1,609.00 | 1,518.34 | 795,432 |
| 2024-04-19 | 1,572.00 | 1,591.00 | 1,569.00 | 1,586.00 | 1,496.63 | 1,975,057 |
| 2024-04-18 | 1,592.00 | 1,599.00 | 1,577.00 | 1,590.00 | 1,500.41 | 3,219,536 |
| 2024-04-17 | 1,590.00 | 1,602.00 | 1,580.00 | 1,580.00 | 1,490.97 | 594,645 |
| 2024-04-16 | 1,617.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,507.01 | 778,942 |
| 2024-04-15 | 1,653.00 | 1,659.00 | 1,639.00 | 1,639.00 | 1,546.65 | 593,158 |
| 2024-04-12 | 1,659.00 | 1,667.00 | 1,642.00 | 1,649.00 | 1,556.08 | 710,747 |
| 2024-04-11 | 1,636.00 | 1,649.00 | 1,625.00 | 1,647.00 | 1,554.20 | 1,433,485 |
| 2024-04-10 | 1,611.00 | 1,624.00 | 1,589.00 | 1,604.00 | 1,513.62 | 3,204,674 |
| 2024-04-09 | 1,594.00 | 1,607.00 | 1,592.00 | 1,600.00 | 1,509.85 | 1,562,942 |
| 2024-04-08 | 1,592.00 | 1,611.00 | 1,587.00 | 1,597.00 | 1,507.01 | 1,259,152 |
| 2024-04-05 | 1,593.00 | 1,600.00 | 1,575.57 | 1,596.00 | 1,506.07 | 922,209 |
| 2024-04-04 | 1,613.00 | 1,623.00 | 1,602.00 | 1,613.00 | 1,522.11 | 1,310,178 |
| 2024-04-03 | 1,649.00 | 1,653.00 | 1,619.00 | 1,625.00 | 1,520.65 | 1,092,078 |
| 2024-04-02 | 1,648.00 | 1,674.00 | 1,642.00 | 1,657.00 | 1,550.60 | 1,114,911 |
| 2024-03-28 | 1,655.50 | 1,661.50 | 1,639.50 | 1,641.50 | 1,536.09 | 1,066,654 |
| 2024-03-27 | 1,692.50 | 1,692.50 | 1,646.50 | 1,653.50 | 1,547.32 | 644,987 |
| 2024-03-26 | 1,630.00 | 1,729.50 | 1,622.50 | 1,690.00 | 1,581.48 | 1,766,194 |
| 2024-03-25 | 1,671.00 | 1,676.00 | 1,647.50 | 1,654.00 | 1,547.79 | 983,269 |
| 2024-03-22 | 1,685.50 | 1,690.50 | 1,659.00 | 1,680.00 | 1,572.12 | 575,750 |
| 2024-03-21 | 1,654.50 | 1,654.50 | 1,636.00 | 1,652.50 | 1,546.38 | 921,234 |
| 2024-03-20 | 1,628.50 | 1,638.50 | 1,622.00 | 1,632.00 | 1,527.20 | 453,320 |
| 2024-03-19 | 1,619.00 | 1,630.50 | 1,619.00 | 1,630.00 | 1,525.33 | 859,408 |
| 2024-03-18 | 1,621.00 | 1,630.00 | 1,616.00 | 1,628.50 | 1,523.93 | 413,445 |
| 2024-03-15 | 1,613.00 | 1,630.50 | 1,607.50 | 1,616.00 | 1,512.23 | 3,392,569 |
| 2024-03-14 | 1,634.50 | 1,636.50 | 1,615.50 | 1,616.50 | 1,512.70 | 639,172 |
| 2024-03-13 | 1,651.50 | 1,653.00 | 1,628.00 | 1,628.00 | 1,523.46 | 480,313 |
| 2024-03-12 | 1,622.50 | 1,652.00 | 1,619.00 | 1,652.00 | 1,545.92 | 574,576 |
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.