Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,607.50 | 1,617.50 | 1,596.50 | 1,611.50 | 1,508.02 | 333,942 |
| 2024-03-08 | 1,628.50 | 1,628.50 | 1,604.50 | 1,615.50 | 1,511.76 | 482,011 |
| 2024-03-07 | 1,619.00 | 1,631.00 | 1,617.00 | 1,621.50 | 1,517.38 | 352,134 |
| 2024-03-06 | 1,615.50 | 1,626.50 | 1,610.00 | 1,620.00 | 1,515.97 | 1,371,881 |
| 2024-03-05 | 1,604.00 | 1,618.00 | 1,603.00 | 1,613.00 | 1,509.42 | 338,483 |
| 2024-03-04 | 1,612.00 | 1,622.00 | 1,604.00 | 1,613.50 | 1,509.89 | 461,092 |
| 2024-03-01 | 1,631.00 | 1,631.00 | 1,606.00 | 1,620.50 | 1,516.44 | 595,085 |
| 2024-02-29 | 1,621.50 | 1,623.50 | 1,606.00 | 1,608.00 | 1,504.74 | 2,530,518 |
| 2024-02-28 | 1,636.00 | 1,636.50 | 1,602.50 | 1,608.50 | 1,505.21 | 2,329,006 |
| 2024-02-27 | 1,634.00 | 1,634.00 | 1,614.50 | 1,628.50 | 1,523.93 | 515,504 |
| 2024-02-26 | 1,636.50 | 1,646.00 | 1,622.50 | 1,622.50 | 1,518.31 | 614,547 |
| 2024-02-23 | 1,625.00 | 1,640.00 | 1,625.00 | 1,634.50 | 1,529.54 | 1,107,046 |
| 2024-02-22 | 1,629.50 | 1,636.50 | 1,621.00 | 1,626.50 | 1,522.05 | 620,650 |
| 2024-02-21 | 1,640.00 | 1,642.50 | 1,616.00 | 1,630.00 | 1,525.33 | 515,442 |
| 2024-02-20 | 1,640.00 | 1,653.28 | 1,639.50 | 1,639.50 | 1,534.22 | 530,368 |
| 2024-02-19 | 1,636.50 | 1,644.50 | 1,627.00 | 1,644.50 | 1,538.90 | 500,824 |
| 2024-02-16 | 1,611.50 | 1,644.50 | 1,611.26 | 1,644.50 | 1,538.90 | 996,815 |
| 2024-02-15 | 1,618.00 | 1,620.50 | 1,599.00 | 1,605.00 | 1,501.93 | 425,425 |
| 2024-02-14 | 1,599.50 | 1,609.00 | 1,599.00 | 1,599.00 | 1,496.32 | 964,993 |
| 2024-02-13 | 1,611.50 | 1,625.50 | 1,586.00 | 1,592.50 | 1,490.24 | 262,975 |
| 2024-02-12 | 1,623.00 | 1,629.50 | 1,615.00 | 1,625.50 | 1,521.12 | 295,142 |
| 2024-02-09 | 1,615.00 | 1,619.00 | 1,610.50 | 1,615.50 | 1,511.76 | 236,622 |
| 2024-02-08 | 1,616.00 | 1,633.50 | 1,616.00 | 1,617.50 | 1,513.63 | 531,694 |
| 2024-02-07 | 1,625.50 | 1,634.50 | 1,615.50 | 1,628.00 | 1,523.46 | 391,616 |
| 2024-02-06 | 1,621.50 | 1,633.00 | 1,618.00 | 1,630.50 | 1,525.80 | 406,760 |
| 2024-02-05 | 1,633.50 | 1,633.50 | 1,604.00 | 1,616.00 | 1,512.23 | 503,039 |
| 2024-02-02 | 1,639.50 | 1,645.50 | 1,625.50 | 1,625.50 | 1,521.12 | 465,230 |
| 2024-02-01 | 1,615.50 | 1,643.50 | 1,615.50 | 1,630.50 | 1,525.80 | 880,061 |
| 2024-01-31 | 1,653.00 | 1,661.68 | 1,622.50 | 1,622.50 | 1,518.31 | 1,015,959 |
| 2024-01-30 | 1,642.00 | 1,662.50 | 1,640.00 | 1,642.00 | 1,536.56 | 617,792 |
| 2024-01-29 | 1,688.50 | 1,688.50 | 1,639.00 | 1,639.00 | 1,533.75 | 440,523 |
| 2024-01-26 | 1,653.50 | 1,666.50 | 1,649.00 | 1,656.50 | 1,550.13 | 561,610 |
| 2024-01-25 | 1,644.00 | 1,658.00 | 1,644.00 | 1,650.00 | 1,544.05 | 404,891 |
| 2024-01-24 | 1,637.68 | 1,650.50 | 1,636.00 | 1,650.50 | 1,544.51 | 570,961 |
| 2024-01-23 | 1,664.50 | 1,669.94 | 1,636.50 | 1,636.50 | 1,531.41 | 951,158 |
| 2024-01-22 | 1,664.50 | 1,667.50 | 1,657.00 | 1,660.50 | 1,553.87 | 494,374 |
| 2024-01-19 | 1,680.00 | 1,690.50 | 1,646.00 | 1,646.00 | 1,540.30 | 1,078,872 |
| 2024-01-18 | 1,660.00 | 1,672.50 | 1,651.00 | 1,672.00 | 1,564.63 | 506,153 |
| 2024-01-17 | 1,655.50 | 1,666.50 | 1,652.50 | 1,658.50 | 1,552.00 | 495,226 |
| 2024-01-16 | 1,669.00 | 1,686.00 | 1,662.50 | 1,677.50 | 1,569.78 | 938,850 |
| 2024-01-15 | 1,693.00 | 1,696.00 | 1,683.00 | 1,684.50 | 1,576.33 | 1,080,508 |
| 2024-01-12 | 1,696.50 | 1,705.00 | 1,685.00 | 1,693.50 | 1,584.75 | 430,706 |
| 2024-01-11 | 1,701.00 | 1,708.00 | 1,678.00 | 1,678.00 | 1,570.25 | 2,914,758 |
| 2024-01-10 | 1,692.50 | 1,694.50 | 1,686.00 | 1,691.50 | 1,582.88 | 453,254 |
| 2024-01-09 | 1,711.50 | 1,711.50 | 1,689.66 | 1,690.50 | 1,581.94 | 806,060 |
| 2024-01-08 | 1,714.00 | 1,714.00 | 1,686.50 | 1,700.50 | 1,591.30 | 457,250 |
| 2024-01-05 | 1,709.00 | 1,709.00 | 1,691.00 | 1,701.00 | 1,591.77 | 400,001 |
| 2024-01-04 | 1,706.50 | 1,723.50 | 1,705.00 | 1,720.00 | 1,609.55 | 418,605 |
| 2024-01-03 | 1,731.00 | 1,742.50 | 1,708.50 | 1,711.00 | 1,601.13 | 386,232 |
| 2024-01-02 | 1,763.00 | 1,768.85 | 1,731.50 | 1,738.50 | 1,626.86 | 413,474 |
| 2023-12-29 | 1,771.00 | 1,771.00 | 1,763.50 | 1,763.50 | 1,650.26 | 136,523 |
| 2023-12-28 | 1,769.00 | 1,773.50 | 1,756.00 | 1,763.00 | 1,649.79 | 440,072 |
| 2023-12-27 | 1,774.50 | 1,776.50 | 1,763.00 | 1,765.50 | 1,652.13 | 299,084 |
| 2023-12-22 | 1,761.00 | 1,767.50 | 1,753.50 | 1,766.50 | 1,653.06 | 154,623 |
| 2023-12-21 | 1,753.50 | 1,760.50 | 1,747.50 | 1,760.50 | 1,647.45 | 289,090 |
| 2023-12-20 | 1,755.00 | 1,759.00 | 1,744.00 | 1,757.50 | 1,644.64 | 589,536 |
| 2023-12-19 | 1,729.00 | 1,739.00 | 1,725.84 | 1,732.50 | 1,621.25 | 285,063 |
| 2023-12-18 | 1,723.50 | 1,741.00 | 1,713.00 | 1,725.50 | 1,614.70 | 547,559 |
| 2023-12-15 | 1,732.50 | 1,734.50 | 1,717.90 | 1,731.50 | 1,620.31 | 1,229,710 |
| 2023-12-14 | 1,728.00 | 1,744.00 | 1,717.50 | 1,729.00 | 1,617.97 | 822,902 |
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.