Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,667.50 | 1,706.50 | 1,667.50 | 1,694.00 | 1,556.53 | 654,930 |
| 2023-09-19 | 1,666.00 | 1,678.50 | 1,662.50 | 1,662.50 | 1,527.59 | 1,000,284 |
| 2023-09-18 | 1,683.50 | 1,683.50 | 1,666.00 | 1,674.50 | 1,538.62 | 376,503 |
| 2023-09-15 | 1,684.50 | 1,688.68 | 1,673.00 | 1,680.00 | 1,543.67 | 1,887,010 |
| 2023-09-14 | 1,650.00 | 1,673.00 | 1,637.00 | 1,665.00 | 1,529.89 | 1,033,039 |
| 2023-09-13 | 1,645.50 | 1,661.00 | 1,643.50 | 1,655.00 | 1,520.70 | 486,949 |
| 2023-09-12 | 1,657.00 | 1,666.50 | 1,644.50 | 1,659.00 | 1,524.37 | 4,134,991 |
| 2023-09-11 | 1,660.50 | 1,673.00 | 1,655.50 | 1,663.00 | 1,528.05 | 705,869 |
| 2023-09-08 | 1,650.50 | 1,659.50 | 1,637.28 | 1,658.50 | 1,523.91 | 561,391 |
| 2023-09-07 | 1,653.50 | 1,664.50 | 1,642.00 | 1,655.00 | 1,520.70 | 444,658 |
| 2023-09-06 | 1,633.50 | 1,653.50 | 1,621.00 | 1,650.00 | 1,516.10 | 334,125 |
| 2023-09-05 | 1,617.50 | 1,648.00 | 1,617.50 | 1,635.50 | 1,502.78 | 616,273 |
| 2023-09-04 | 1,655.00 | 1,655.50 | 1,640.50 | 1,640.50 | 1,507.38 | 361,763 |
| 2023-09-01 | 1,643.00 | 1,650.00 | 1,633.00 | 1,635.00 | 1,502.32 | 667,721 |
| 2023-08-31 | 1,642.00 | 1,655.50 | 1,639.50 | 1,640.00 | 1,506.92 | 1,571,821 |
| 2023-08-30 | 1,616.00 | 1,645.00 | 1,616.00 | 1,640.00 | 1,506.92 | 539,515 |
| 2023-08-29 | 1,611.00 | 1,626.00 | 1,599.88 | 1,622.00 | 1,490.38 | 695,184 |
| 2023-08-25 | 1,579.00 | 1,593.00 | 1,575.00 | 1,589.00 | 1,460.05 | 464,906 |
| 2023-08-24 | 1,570.50 | 1,580.00 | 1,567.50 | 1,571.00 | 1,443.52 | 385,954 |
| 2023-08-23 | 1,560.00 | 1,571.50 | 1,553.00 | 1,567.00 | 1,439.84 | 355,511 |
| 2023-08-22 | 1,552.00 | 1,561.50 | 1,548.00 | 1,555.00 | 1,428.81 | 664,000 |
| 2023-08-21 | 1,554.00 | 1,562.50 | 1,548.00 | 1,549.00 | 1,423.30 | 499,242 |
| 2023-08-18 | 1,569.00 | 1,571.00 | 1,551.50 | 1,558.50 | 1,432.03 | 436,333 |
| 2023-08-17 | 1,592.50 | 1,595.15 | 1,573.50 | 1,575.50 | 1,447.65 | 564,030 |
| 2023-08-16 | 1,605.00 | 1,615.50 | 1,598.00 | 1,598.00 | 1,468.32 | 620,224 |
| 2023-08-15 | 1,628.00 | 1,632.00 | 1,602.00 | 1,612.50 | 1,481.65 | 518,519 |
| 2023-08-14 | 1,640.50 | 1,643.50 | 1,625.50 | 1,633.00 | 1,500.48 | 660,081 |
| 2023-08-11 | 1,660.00 | 1,663.50 | 1,637.00 | 1,641.50 | 1,508.29 | 2,752,735 |
| 2023-08-10 | 1,661.50 | 1,666.50 | 1,648.50 | 1,664.00 | 1,528.97 | 486,738 |
| 2023-08-09 | 1,664.00 | 1,673.00 | 1,656.50 | 1,656.50 | 1,522.08 | 2,407,555 |
| 2023-08-08 | 1,661.00 | 1,685.50 | 1,653.39 | 1,659.50 | 1,524.83 | 727,797 |
| 2023-08-07 | 1,656.50 | 1,680.00 | 1,652.00 | 1,677.50 | 1,541.37 | 421,592 |
| 2023-08-04 | 1,659.50 | 1,672.50 | 1,640.50 | 1,666.50 | 1,531.27 | 464,504 |
| 2023-08-03 | 1,670.50 | 1,671.00 | 1,650.00 | 1,657.50 | 1,523.00 | 1,117,059 |
| 2023-08-02 | 1,675.50 | 1,684.00 | 1,668.00 | 1,679.50 | 1,543.21 | 896,915 |
| 2023-08-01 | 1,709.50 | 1,709.50 | 1,688.00 | 1,694.50 | 1,556.99 | 891,852 |
| 2023-07-31 | 1,690.00 | 1,707.50 | 1,685.00 | 1,699.00 | 1,561.13 | 852,061 |
| 2023-07-28 | 1,690.00 | 1,701.50 | 1,684.50 | 1,697.50 | 1,559.75 | 855,301 |
| 2023-07-27 | 1,683.00 | 1,701.50 | 1,679.50 | 1,693.00 | 1,555.61 | 734,712 |
| 2023-07-26 | 1,672.00 | 1,678.50 | 1,667.00 | 1,675.00 | 1,539.08 | 1,071,860 |
| 2023-07-25 | 1,670.50 | 1,679.00 | 1,663.50 | 1,673.50 | 1,537.70 | 734,800 |
| 2023-07-24 | 1,672.00 | 1,680.50 | 1,670.72 | 1,678.00 | 1,541.83 | 384,943 |
| 2023-07-21 | 1,658.50 | 1,679.50 | 1,656.00 | 1,677.00 | 1,540.91 | 628,176 |
| 2023-07-20 | 1,653.00 | 1,668.00 | 1,646.00 | 1,660.00 | 1,525.29 | 508,521 |
| 2023-07-19 | 1,639.00 | 1,655.50 | 1,638.80 | 1,645.50 | 1,511.97 | 596,730 |
| 2023-07-18 | 1,625.00 | 1,630.50 | 1,619.50 | 1,629.00 | 1,496.81 | 402,117 |
| 2023-07-17 | 1,616.00 | 1,626.50 | 1,612.50 | 1,619.50 | 1,488.08 | 467,106 |
| 2023-07-14 | 1,615.50 | 1,625.00 | 1,602.81 | 1,615.00 | 1,483.94 | 414,995 |
| 2023-07-13 | 1,613.50 | 1,619.50 | 1,605.50 | 1,614.50 | 1,483.49 | 1,003,772 |
| 2023-07-12 | 1,598.00 | 1,619.71 | 1,593.50 | 1,611.50 | 1,480.73 | 518,555 |
| 2023-07-11 | 1,583.50 | 1,593.00 | 1,575.00 | 1,593.00 | 1,463.73 | 531,600 |
| 2023-07-10 | 1,581.00 | 1,589.00 | 1,573.00 | 1,586.00 | 1,457.30 | 456,233 |
| 2023-07-07 | 1,576.50 | 1,580.50 | 1,569.50 | 1,580.00 | 1,451.78 | 463,709 |
| 2023-07-06 | 1,598.00 | 1,598.00 | 1,574.50 | 1,584.00 | 1,455.46 | 767,729 |
| 2023-07-05 | 1,609.00 | 1,615.00 | 1,597.50 | 1,597.50 | 1,467.86 | 508,679 |
| 2023-07-04 | 1,647.50 | 1,647.50 | 1,622.50 | 1,623.00 | 1,491.30 | 251,437 |
| 2023-07-03 | 1,647.50 | 1,650.00 | 1,632.00 | 1,634.50 | 1,501.86 | 549,788 |
| 2023-06-30 | 1,620.50 | 1,654.50 | 1,620.50 | 1,644.00 | 1,510.59 | 831,156 |
| 2023-06-29 | 1,636.50 | 1,643.50 | 1,618.50 | 1,623.00 | 1,491.30 | 531,011 |
| 2023-06-28 | 1,645.00 | 1,653.50 | 1,635.50 | 1,643.00 | 1,509.67 | 714,816 |
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.