Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,692.50 | 1,692.98 | 1,664.00 | 1,667.00 | 1,519.87 | 1,487,320 |
| 2023-03-27 | 1,732.00 | 1,732.00 | 1,685.00 | 1,685.00 | 1,536.28 | 920,793 |
| 2023-03-24 | 1,732.00 | 1,752.00 | 1,699.50 | 1,710.00 | 1,559.07 | 1,075,557 |
| 2023-03-23 | 1,703.50 | 1,717.00 | 1,696.00 | 1,715.50 | 1,564.09 | 948,524 |
| 2023-03-22 | 1,709.00 | 1,714.00 | 1,699.50 | 1,713.00 | 1,561.81 | 573,711 |
| 2023-03-21 | 1,686.50 | 1,716.50 | 1,682.50 | 1,710.00 | 1,559.07 | 587,138 |
| 2023-03-20 | 1,659.50 | 1,690.50 | 1,639.46 | 1,678.50 | 1,530.35 | 811,228 |
| 2023-03-17 | 1,697.00 | 1,708.50 | 1,665.00 | 1,675.00 | 1,527.16 | 2,088,202 |
| 2023-03-16 | 1,674.50 | 1,698.50 | 1,658.50 | 1,692.50 | 1,543.12 | 1,208,299 |
| 2023-03-15 | 1,710.50 | 1,710.50 | 1,655.50 | 1,655.50 | 1,509.38 | 759,460 |
| 2023-03-14 | 1,685.00 | 1,713.50 | 1,673.00 | 1,708.50 | 1,557.71 | 1,327,276 |
| 2023-03-13 | 1,732.00 | 1,737.50 | 1,671.00 | 1,681.00 | 1,532.63 | 1,479,069 |
| 2023-03-10 | 1,736.00 | 1,742.50 | 1,717.50 | 1,734.50 | 1,581.41 | 1,314,685 |
| 2023-03-09 | 1,759.50 | 1,759.50 | 1,741.50 | 1,750.50 | 1,596.00 | 1,104,896 |
| 2023-03-08 | 1,755.00 | 1,764.00 | 1,746.50 | 1,764.00 | 1,608.31 | 1,172,610 |
| 2023-03-07 | 1,770.00 | 1,772.00 | 1,759.00 | 1,762.50 | 1,606.94 | 567,042 |
| 2023-03-06 | 1,780.50 | 1,780.50 | 1,762.50 | 1,769.50 | 1,613.32 | 355,930 |
| 2023-03-03 | 1,791.00 | 1,800.50 | 1,777.40 | 1,778.00 | 1,621.07 | 1,178,738 |
| 2023-03-02 | 1,787.50 | 1,796.50 | 1,783.00 | 1,787.00 | 1,629.28 | 416,329 |
| 2023-03-01 | 1,761.00 | 1,798.50 | 1,759.50 | 1,788.50 | 1,630.64 | 747,851 |
| 2023-02-28 | 1,765.50 | 1,770.50 | 1,753.50 | 1,763.50 | 1,607.85 | 1,457,690 |
| 2023-02-27 | 1,778.50 | 1,790.00 | 1,772.50 | 1,777.00 | 1,620.16 | 434,510 |
| 2023-02-24 | 1,769.00 | 1,776.50 | 1,760.50 | 1,771.00 | 1,614.69 | 641,536 |
| 2023-02-23 | 1,759.00 | 1,766.00 | 1,752.00 | 1,765.00 | 1,609.22 | 615,198 |
| 2023-02-22 | 1,754.50 | 1,755.50 | 1,740.00 | 1,755.00 | 1,600.10 | 711,130 |
| 2023-02-21 | 1,764.00 | 1,776.00 | 1,752.50 | 1,757.50 | 1,602.38 | 610,228 |
| 2023-02-20 | 1,782.00 | 1,782.50 | 1,764.00 | 1,768.50 | 1,612.41 | 403,446 |
| 2023-02-17 | 1,772.00 | 1,783.00 | 1,763.00 | 1,775.00 | 1,618.34 | 1,782,435 |
| 2023-02-16 | 1,801.50 | 1,807.00 | 1,769.00 | 1,777.50 | 1,620.62 | 719,225 |
| 2023-02-15 | 1,773.00 | 1,793.50 | 1,770.00 | 1,793.00 | 1,634.75 | 1,370,381 |
| 2023-02-14 | 1,779.50 | 1,785.00 | 1,767.00 | 1,772.00 | 1,615.60 | 1,205,900 |
| 2023-02-13 | 1,785.00 | 1,795.00 | 1,769.00 | 1,778.50 | 1,621.53 | 920,882 |
| 2023-02-10 | 1,777.00 | 1,780.00 | 1,744.32 | 1,749.50 | 1,595.09 | 973,539 |
| 2023-02-09 | 1,782.00 | 1,799.50 | 1,777.50 | 1,777.50 | 1,620.62 | 916,350 |
| 2023-02-08 | 1,778.00 | 1,785.50 | 1,767.50 | 1,771.00 | 1,614.69 | 765,608 |
| 2023-02-07 | 1,765.00 | 1,782.50 | 1,762.50 | 1,772.00 | 1,615.60 | 734,235 |
| 2023-02-06 | 1,790.00 | 1,791.52 | 1,765.00 | 1,770.00 | 1,613.78 | 507,341 |
| 2023-02-03 | 1,780.50 | 1,797.50 | 1,771.50 | 1,797.50 | 1,638.85 | 729,935 |
| 2023-02-02 | 1,769.00 | 1,784.00 | 1,759.50 | 1,783.50 | 1,626.09 | 612,061 |
| 2023-02-01 | 1,732.50 | 1,770.00 | 1,732.50 | 1,765.50 | 1,609.67 | 1,276,828 |
| 2023-01-31 | 1,752.00 | 1,754.00 | 1,724.50 | 1,727.00 | 1,574.57 | 1,090,408 |
| 2023-01-30 | 1,748.00 | 1,761.50 | 1,744.50 | 1,756.00 | 1,601.01 | 971,691 |
| 2023-01-27 | 1,749.00 | 1,755.59 | 1,742.50 | 1,753.00 | 1,598.28 | 712,633 |
| 2023-01-26 | 1,747.50 | 1,748.50 | 1,738.00 | 1,745.50 | 1,591.44 | 575,345 |
| 2023-01-25 | 1,735.00 | 1,741.00 | 1,728.50 | 1,738.50 | 1,585.06 | 1,232,051 |
| 2023-01-24 | 1,717.50 | 1,735.00 | 1,713.00 | 1,729.00 | 1,576.40 | 613,617 |
| 2023-01-23 | 1,704.00 | 1,721.00 | 1,702.50 | 1,711.50 | 1,560.44 | 771,583 |
| 2023-01-20 | 1,714.50 | 1,714.50 | 1,693.00 | 1,705.00 | 1,554.51 | 584,668 |
| 2023-01-19 | 1,703.50 | 1,722.00 | 1,696.96 | 1,707.50 | 1,556.79 | 732,554 |
| 2023-01-18 | 1,681.00 | 1,733.50 | 1,678.50 | 1,706.00 | 1,555.43 | 1,303,654 |
| 2023-01-17 | 1,668.00 | 1,688.00 | 1,666.13 | 1,681.00 | 1,532.63 | 1,702,557 |
| 2023-01-16 | 1,654.00 | 1,672.50 | 1,654.00 | 1,669.00 | 1,521.69 | 476,253 |
| 2023-01-13 | 1,637.50 | 1,663.00 | 1,636.38 | 1,654.50 | 1,508.47 | 766,798 |
| 2023-01-12 | 1,635.00 | 1,644.18 | 1,623.50 | 1,632.00 | 1,487.96 | 1,055,143 |
| 2023-01-11 | 1,621.00 | 1,637.00 | 1,621.00 | 1,631.00 | 1,487.05 | 944,197 |
| 2023-01-10 | 1,620.00 | 1,631.00 | 1,615.00 | 1,628.00 | 1,484.31 | 530,269 |
| 2023-01-09 | 1,631.00 | 1,634.00 | 1,596.00 | 1,625.00 | 1,481.58 | 861,833 |
| 2023-01-06 | 1,634.00 | 1,634.00 | 1,613.50 | 1,629.00 | 1,485.22 | 442,865 |
| 2023-01-05 | 1,613.50 | 1,626.00 | 1,609.75 | 1,619.50 | 1,476.56 | 459,328 |
| 2023-01-04 | 1,605.50 | 1,622.50 | 1,601.00 | 1,619.00 | 1,476.10 | 745,884 |
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.