Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,629.00 | 1,635.50 | 1,615.50 | 1,629.50 | 1,497.27 | 481,656 |
| 2023-06-26 | 1,637.00 | 1,637.00 | 1,608.50 | 1,629.00 | 1,496.81 | 710,914 |
| 2023-06-23 | 1,644.00 | 1,644.00 | 1,622.00 | 1,635.00 | 1,502.32 | 472,219 |
| 2023-06-22 | 1,627.00 | 1,639.00 | 1,626.00 | 1,639.00 | 1,506.00 | 533,825 |
| 2023-06-21 | 1,644.50 | 1,661.50 | 1,642.50 | 1,651.50 | 1,517.48 | 548,587 |
| 2023-06-20 | 1,651.00 | 1,666.50 | 1,645.50 | 1,655.00 | 1,520.70 | 950,172 |
| 2023-06-19 | 1,672.50 | 1,685.50 | 1,652.50 | 1,654.50 | 1,520.24 | 1,768,751 |
| 2023-06-16 | 1,690.00 | 1,706.50 | 1,686.50 | 1,691.50 | 1,554.24 | 1,793,250 |
| 2023-06-15 | 1,697.50 | 1,708.00 | 1,684.50 | 1,693.00 | 1,555.61 | 587,474 |
| 2023-06-14 | 1,701.50 | 1,709.50 | 1,696.50 | 1,702.00 | 1,563.88 | 1,092,739 |
| 2023-06-13 | 1,680.00 | 1,708.00 | 1,677.50 | 1,708.00 | 1,569.40 | 1,295,751 |
| 2023-06-12 | 1,675.00 | 1,678.50 | 1,658.00 | 1,678.50 | 1,542.29 | 675,975 |
| 2023-06-09 | 1,648.50 | 1,659.50 | 1,643.50 | 1,659.50 | 1,524.83 | 775,070 |
| 2023-06-08 | 1,651.50 | 1,663.00 | 1,633.00 | 1,653.50 | 1,519.32 | 968,820 |
| 2023-06-07 | 1,622.00 | 1,653.00 | 1,613.50 | 1,650.50 | 1,516.56 | 935,681 |
| 2023-06-06 | 1,620.00 | 1,627.50 | 1,606.00 | 1,622.00 | 1,490.38 | 828,788 |
| 2023-06-05 | 1,626.00 | 1,633.00 | 1,615.00 | 1,626.00 | 1,494.05 | 568,969 |
| 2023-06-02 | 1,619.50 | 1,628.00 | 1,602.50 | 1,619.00 | 1,487.62 | 777,251 |
| 2023-06-01 | 1,593.50 | 1,615.00 | 1,592.50 | 1,611.00 | 1,480.27 | 457,929 |
| 2023-05-31 | 1,623.00 | 1,631.00 | 1,606.00 | 1,606.00 | 1,475.67 | 1,505,011 |
| 2023-05-30 | 1,646.00 | 1,648.75 | 1,628.50 | 1,629.00 | 1,496.81 | 430,214 |
| 2023-05-26 | 1,639.50 | 1,645.00 | 1,627.00 | 1,642.00 | 1,508.75 | 1,149,277 |
| 2023-05-25 | 1,630.50 | 1,637.50 | 1,622.50 | 1,628.50 | 1,496.35 | 519,689 |
| 2023-05-24 | 1,639.50 | 1,639.50 | 1,616.50 | 1,628.50 | 1,496.35 | 1,514,918 |
| 2023-05-23 | 1,683.00 | 1,685.00 | 1,654.50 | 1,654.50 | 1,520.24 | 796,934 |
| 2023-05-22 | 1,718.50 | 1,718.50 | 1,685.50 | 1,685.50 | 1,548.72 | 1,601,740 |
| 2023-05-19 | 1,730.00 | 1,736.38 | 1,711.00 | 1,711.00 | 1,572.15 | 1,084,318 |
| 2023-05-18 | 1,691.00 | 1,715.50 | 1,691.00 | 1,704.50 | 1,566.18 | 694,185 |
| 2023-05-17 | 1,674.00 | 1,690.00 | 1,673.50 | 1,680.50 | 1,544.13 | 986,310 |
| 2023-05-16 | 1,682.50 | 1,703.00 | 1,670.00 | 1,680.50 | 1,544.13 | 1,237,040 |
| 2023-05-15 | 1,671.00 | 1,671.00 | 1,654.50 | 1,656.00 | 1,521.62 | 402,410 |
| 2023-05-12 | 1,657.50 | 1,666.00 | 1,656.00 | 1,661.50 | 1,526.67 | 649,528 |
| 2023-05-11 | 1,656.00 | 1,662.00 | 1,638.00 | 1,652.50 | 1,518.40 | 725,160 |
| 2023-05-10 | 1,667.00 | 1,669.00 | 1,646.00 | 1,653.50 | 1,519.32 | 891,805 |
| 2023-05-09 | 1,669.50 | 1,677.00 | 1,647.00 | 1,666.50 | 1,531.27 | 1,462,252 |
| 2023-05-05 | 1,669.50 | 1,672.50 | 1,653.95 | 1,672.00 | 1,536.32 | 520,862 |
| 2023-05-04 | 1,689.00 | 1,689.50 | 1,666.00 | 1,666.00 | 1,530.81 | 700,819 |
| 2023-05-03 | 1,686.50 | 1,706.00 | 1,683.00 | 1,693.00 | 1,555.61 | 676,181 |
| 2023-05-02 | 1,680.50 | 1,690.50 | 1,668.00 | 1,680.50 | 1,544.13 | 3,060,250 |
| 2023-04-28 | 1,673.50 | 1,681.00 | 1,658.50 | 1,681.00 | 1,544.59 | 1,031,009 |
| 2023-04-27 | 1,667.00 | 1,673.00 | 1,652.00 | 1,665.50 | 1,530.35 | 506,094 |
| 2023-04-26 | 1,659.00 | 1,670.00 | 1,650.50 | 1,668.50 | 1,533.10 | 1,040,195 |
| 2023-04-25 | 1,664.00 | 1,675.50 | 1,659.00 | 1,675.50 | 1,539.54 | 915,526 |
| 2023-04-24 | 1,666.00 | 1,672.50 | 1,656.50 | 1,671.50 | 1,535.86 | 689,676 |
| 2023-04-21 | 1,667.00 | 1,671.50 | 1,647.90 | 1,664.00 | 1,528.97 | 761,930 |
| 2023-04-20 | 1,648.00 | 1,660.00 | 1,644.00 | 1,659.00 | 1,524.37 | 886,125 |
| 2023-04-19 | 1,670.50 | 1,670.50 | 1,645.50 | 1,650.00 | 1,516.10 | 1,614,963 |
| 2023-04-18 | 1,684.00 | 1,684.00 | 1,668.00 | 1,670.50 | 1,534.94 | 832,051 |
| 2023-04-17 | 1,674.00 | 1,684.00 | 1,667.50 | 1,676.50 | 1,540.45 | 416,319 |
| 2023-04-14 | 1,661.50 | 1,674.50 | 1,661.50 | 1,666.00 | 1,530.81 | 730,915 |
| 2023-04-13 | 1,679.00 | 1,683.00 | 1,656.50 | 1,666.00 | 1,530.81 | 898,482 |
| 2023-04-12 | 1,657.50 | 1,676.50 | 1,657.50 | 1,675.00 | 1,539.08 | 1,414,533 |
| 2023-04-11 | 1,655.00 | 1,665.00 | 1,641.50 | 1,657.00 | 1,522.54 | 963,563 |
| 2023-04-06 | 1,653.50 | 1,659.50 | 1,633.50 | 1,645.50 | 1,511.97 | 719,354 |
| 2023-04-05 | 1,689.00 | 1,691.00 | 1,661.50 | 1,666.50 | 1,519.41 | 1,662,756 |
| 2023-04-04 | 1,715.50 | 1,715.50 | 1,689.00 | 1,690.50 | 1,541.29 | 773,165 |
| 2023-04-03 | 1,716.00 | 1,716.00 | 1,688.50 | 1,697.50 | 1,547.68 | 998,396 |
| 2023-03-31 | 1,723.00 | 1,723.00 | 1,707.50 | 1,716.50 | 1,565.00 | 676,055 |
| 2023-03-30 | 1,689.00 | 1,720.00 | 1,689.00 | 1,720.00 | 1,568.19 | 937,204 |
| 2023-03-29 | 1,669.50 | 1,685.50 | 1,661.00 | 1,681.00 | 1,532.63 | 745,672 |
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.