Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 1,711.00 | 1,723.68 | 1,699.00 | 1,699.00 | 1,589.90 | 673,119 |
| 2023-12-12 | 1,699.00 | 1,717.00 | 1,691.00 | 1,707.00 | 1,597.38 | 934,979 |
| 2023-12-11 | 1,675.00 | 1,696.50 | 1,666.35 | 1,695.00 | 1,586.16 | 1,030,250 |
| 2023-12-08 | 1,651.00 | 1,675.00 | 1,646.00 | 1,675.00 | 1,567.44 | 508,400 |
| 2023-12-07 | 1,644.00 | 1,651.00 | 1,631.50 | 1,646.50 | 1,540.77 | 402,246 |
| 2023-12-06 | 1,646.50 | 1,653.50 | 1,632.50 | 1,641.50 | 1,536.09 | 675,688 |
| 2023-12-05 | 1,629.50 | 1,645.50 | 1,626.50 | 1,642.50 | 1,537.03 | 559,411 |
| 2023-12-04 | 1,650.00 | 1,660.00 | 1,635.15 | 1,640.00 | 1,534.69 | 674,958 |
| 2023-12-01 | 1,654.50 | 1,678.00 | 1,652.16 | 1,659.50 | 1,552.94 | 560,635 |
| 2023-11-30 | 1,641.00 | 1,648.00 | 1,624.50 | 1,648.00 | 1,542.17 | 2,998,091 |
| 2023-11-29 | 1,640.50 | 1,646.50 | 1,629.00 | 1,636.50 | 1,531.41 | 476,468 |
| 2023-11-28 | 1,644.50 | 1,644.50 | 1,630.50 | 1,639.50 | 1,534.22 | 820,882 |
| 2023-11-27 | 1,649.50 | 1,654.00 | 1,636.00 | 1,645.00 | 1,539.37 | 469,210 |
| 2023-11-24 | 1,654.50 | 1,654.50 | 1,624.89 | 1,646.00 | 1,540.30 | 725,834 |
| 2023-11-23 | 1,628.00 | 1,645.50 | 1,628.00 | 1,644.50 | 1,538.90 | 665,268 |
| 2023-11-22 | 1,638.00 | 1,647.50 | 1,630.00 | 1,638.00 | 1,532.82 | 485,836 |
| 2023-11-21 | 1,637.00 | 1,641.00 | 1,619.00 | 1,627.50 | 1,522.99 | 883,424 |
| 2023-11-20 | 1,653.50 | 1,656.00 | 1,639.00 | 1,639.00 | 1,533.75 | 416,155 |
| 2023-11-17 | 1,637.00 | 1,656.00 | 1,631.00 | 1,652.50 | 1,546.38 | 906,531 |
| 2023-11-16 | 1,647.50 | 1,667.00 | 1,635.00 | 1,635.00 | 1,530.01 | 2,393,746 |
| 2023-11-15 | 1,662.00 | 1,663.50 | 1,644.00 | 1,649.50 | 1,543.58 | 554,843 |
| 2023-11-14 | 1,642.00 | 1,650.50 | 1,629.00 | 1,647.00 | 1,541.24 | 607,622 |
| 2023-11-13 | 1,645.00 | 1,646.50 | 1,622.00 | 1,639.00 | 1,533.75 | 708,884 |
| 2023-11-10 | 1,647.50 | 1,647.50 | 1,627.50 | 1,633.00 | 1,528.14 | 885,731 |
| 2023-11-09 | 1,630.00 | 1,652.00 | 1,627.50 | 1,649.50 | 1,543.58 | 3,947,166 |
| 2023-11-08 | 1,589.50 | 1,630.00 | 1,589.50 | 1,630.00 | 1,525.33 | 632,628 |
| 2023-11-07 | 1,611.00 | 1,630.50 | 1,605.50 | 1,621.50 | 1,517.38 | 509,103 |
| 2023-11-06 | 1,599.00 | 1,626.00 | 1,599.00 | 1,612.00 | 1,508.49 | 1,073,608 |
| 2023-11-03 | 1,629.50 | 1,645.00 | 1,599.56 | 1,629.00 | 1,524.39 | 761,703 |
| 2023-11-02 | 1,620.00 | 1,631.50 | 1,608.50 | 1,624.50 | 1,520.18 | 567,275 |
| 2023-11-01 | 1,620.00 | 1,626.00 | 1,607.00 | 1,609.00 | 1,505.68 | 740,449 |
| 2023-10-31 | 1,607.50 | 1,626.50 | 1,605.50 | 1,613.50 | 1,509.89 | 1,101,928 |
| 2023-10-30 | 1,586.00 | 1,610.00 | 1,578.50 | 1,600.00 | 1,497.26 | 874,553 |
| 2023-10-27 | 1,570.00 | 1,580.00 | 1,543.37 | 1,570.00 | 1,469.18 | 1,198,498 |
| 2023-10-26 | 1,553.00 | 1,575.00 | 1,551.00 | 1,568.50 | 1,467.78 | 622,582 |
| 2023-10-25 | 1,537.50 | 1,568.50 | 1,537.50 | 1,558.50 | 1,458.42 | 1,480,079 |
| 2023-10-24 | 1,547.50 | 1,551.00 | 1,533.50 | 1,551.00 | 1,451.40 | 637,178 |
| 2023-10-23 | 1,530.50 | 1,549.50 | 1,523.50 | 1,549.50 | 1,450.00 | 766,362 |
| 2023-10-20 | 1,531.50 | 1,531.50 | 1,517.50 | 1,526.00 | 1,428.01 | 1,074,383 |
| 2023-10-19 | 1,557.00 | 1,559.00 | 1,542.00 | 1,542.00 | 1,442.98 | 810,383 |
| 2023-10-18 | 1,600.00 | 1,618.50 | 1,576.00 | 1,586.00 | 1,457.30 | 694,938 |
| 2023-10-17 | 1,604.50 | 1,619.50 | 1,599.46 | 1,604.00 | 1,473.84 | 847,963 |
| 2023-10-16 | 1,630.00 | 1,631.50 | 1,607.50 | 1,611.50 | 1,480.73 | 491,273 |
| 2023-10-13 | 1,627.50 | 1,631.50 | 1,602.00 | 1,613.50 | 1,482.57 | 1,578,799 |
| 2023-10-12 | 1,652.50 | 1,668.00 | 1,628.00 | 1,628.00 | 1,495.89 | 832,853 |
| 2023-10-11 | 1,639.50 | 1,647.50 | 1,634.50 | 1,643.50 | 1,510.13 | 471,111 |
| 2023-10-10 | 1,646.50 | 1,653.00 | 1,636.00 | 1,643.50 | 1,510.13 | 1,817,253 |
| 2023-10-09 | 1,624.50 | 1,650.50 | 1,623.50 | 1,630.00 | 1,497.73 | 833,811 |
| 2023-10-06 | 1,604.50 | 1,641.00 | 1,604.50 | 1,637.50 | 1,504.62 | 705,702 |
| 2023-10-05 | 1,599.50 | 1,630.50 | 1,599.50 | 1,613.00 | 1,482.11 | 726,816 |
| 2023-10-04 | 1,607.00 | 1,621.50 | 1,602.50 | 1,615.00 | 1,483.94 | 907,894 |
| 2023-10-03 | 1,591.50 | 1,624.50 | 1,591.50 | 1,618.00 | 1,486.70 | 645,033 |
| 2023-10-02 | 1,612.00 | 1,634.50 | 1,597.50 | 1,601.00 | 1,471.08 | 444,983 |
| 2023-09-29 | 1,632.50 | 1,639.50 | 1,619.50 | 1,619.50 | 1,488.08 | 1,055,255 |
| 2023-09-28 | 1,556.50 | 1,624.50 | 1,555.50 | 1,622.00 | 1,490.38 | 928,133 |
| 2023-09-27 | 1,596.00 | 1,600.33 | 1,564.00 | 1,570.00 | 1,442.60 | 1,682,793 |
| 2023-09-26 | 1,663.50 | 1,683.50 | 1,594.50 | 1,600.00 | 1,470.16 | 1,923,836 |
| 2023-09-25 | 1,673.50 | 1,673.50 | 1,652.50 | 1,666.50 | 1,531.27 | 2,250,486 |
| 2023-09-22 | 1,666.50 | 1,671.00 | 1,652.00 | 1,659.50 | 1,524.83 | 939,903 |
| 2023-09-21 | 1,676.50 | 1,691.00 | 1,668.50 | 1,671.50 | 1,535.86 | 1,925,356 |
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.