Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,605.50 | 1,622.50 | 1,601.00 | 1,619.00 | 1,476.10 | 745,884 |
| 2023-01-03 | 1,592.00 | 1,617.00 | 1,590.50 | 1,598.50 | 1,457.41 | 829,020 |
| 2022-12-30 | 1,621.00 | 1,621.00 | 1,598.50 | 1,598.50 | 1,457.41 | 369,250 |
| 2022-12-29 | 1,595.50 | 1,612.50 | 1,590.00 | 1,612.00 | 1,469.72 | 516,407 |
| 2022-12-28 | 1,588.50 | 1,611.00 | 1,587.50 | 1,600.00 | 1,458.78 | 584,484 |
| 2022-12-23 | 1,601.00 | 1,606.50 | 1,589.00 | 1,590.50 | 1,450.12 | 208,281 |
| 2022-12-22 | 1,614.00 | 1,624.50 | 1,593.00 | 1,593.00 | 1,452.40 | 770,454 |
| 2022-12-21 | 1,590.00 | 1,613.50 | 1,578.50 | 1,609.00 | 1,466.99 | 720,076 |
| 2022-12-20 | 1,569.00 | 1,584.00 | 1,564.50 | 1,583.50 | 1,443.74 | 1,112,504 |
| 2022-12-19 | 1,571.00 | 1,589.50 | 1,571.00 | 1,581.00 | 1,441.46 | 466,936 |
| 2022-12-16 | 1,608.00 | 1,611.00 | 1,552.50 | 1,570.50 | 1,431.89 | 3,568,814 |
| 2022-12-15 | 1,609.00 | 1,620.00 | 1,605.00 | 1,610.00 | 1,467.90 | 799,954 |
| 2022-12-14 | 1,609.50 | 1,618.50 | 1,599.50 | 1,614.50 | 1,472.00 | 770,679 |
| 2022-12-13 | 1,605.00 | 1,617.50 | 1,598.50 | 1,609.00 | 1,466.99 | 759,096 |
| 2022-12-12 | 1,607.00 | 1,614.00 | 1,599.00 | 1,599.50 | 1,458.33 | 1,237,360 |
| 2022-12-09 | 1,612.50 | 1,625.50 | 1,600.00 | 1,614.00 | 1,471.55 | 673,581 |
| 2022-12-08 | 1,615.00 | 1,626.50 | 1,609.00 | 1,611.00 | 1,468.81 | 1,275,425 |
| 2022-12-07 | 1,594.00 | 1,617.50 | 1,594.00 | 1,611.50 | 1,469.27 | 1,761,978 |
| 2022-12-06 | 1,586.50 | 1,606.50 | 1,584.50 | 1,598.50 | 1,457.41 | 1,382,713 |
| 2022-12-05 | 1,592.00 | 1,594.00 | 1,579.00 | 1,590.00 | 1,449.66 | 919,721 |
| 2022-12-02 | 1,596.50 | 1,600.00 | 1,580.50 | 1,593.50 | 1,452.86 | 727,573 |
| 2022-12-01 | 1,594.00 | 1,608.00 | 1,591.00 | 1,595.50 | 1,454.68 | 868,364 |
| 2022-11-30 | 1,593.00 | 1,610.50 | 1,581.00 | 1,588.50 | 1,448.30 | 2,462,141 |
| 2022-11-29 | 1,609.50 | 1,611.00 | 1,593.50 | 1,596.00 | 1,455.13 | 518,632 |
| 2022-11-28 | 1,616.50 | 1,620.00 | 1,605.00 | 1,611.00 | 1,468.81 | 448,145 |
| 2022-11-25 | 1,602.50 | 1,618.00 | 1,599.50 | 1,615.50 | 1,472.91 | 406,319 |
| 2022-11-24 | 1,620.50 | 1,622.00 | 1,595.00 | 1,608.50 | 1,466.53 | 497,329 |
| 2022-11-23 | 1,622.00 | 1,630.00 | 1,607.50 | 1,618.50 | 1,475.65 | 871,425 |
| 2022-11-22 | 1,613.50 | 1,623.50 | 1,607.15 | 1,618.00 | 1,475.19 | 604,179 |
| 2022-11-21 | 1,580.00 | 1,615.19 | 1,567.50 | 1,612.00 | 1,469.72 | 814,098 |
| 2022-11-18 | 1,601.50 | 1,607.00 | 1,575.00 | 1,575.00 | 1,435.99 | 1,641,748 |
| 2022-11-17 | 1,593.50 | 1,602.00 | 1,580.50 | 1,596.50 | 1,455.59 | 990,083 |
| 2022-11-16 | 1,596.00 | 1,598.00 | 1,563.50 | 1,575.00 | 1,435.99 | 4,712,715 |
| 2022-11-15 | 1,591.50 | 1,603.00 | 1,583.00 | 1,600.00 | 1,458.78 | 1,090,203 |
| 2022-11-14 | 1,584.00 | 1,594.00 | 1,573.50 | 1,592.00 | 1,451.49 | 954,126 |
| 2022-11-11 | 1,607.50 | 1,626.50 | 1,576.50 | 1,579.00 | 1,439.64 | 1,151,444 |
| 2022-11-10 | 1,600.00 | 1,627.50 | 1,585.00 | 1,621.50 | 1,478.38 | 1,393,117 |
| 2022-11-09 | 1,577.50 | 1,634.50 | 1,577.50 | 1,606.50 | 1,464.71 | 1,523,257 |
| 2022-11-08 | 1,560.00 | 1,565.00 | 1,548.00 | 1,551.50 | 1,414.56 | 1,628,201 |
| 2022-11-07 | 1,572.00 | 1,581.50 | 1,559.50 | 1,559.50 | 1,421.86 | 945,839 |
| 2022-11-04 | 1,569.50 | 1,590.50 | 1,564.00 | 1,581.00 | 1,441.46 | 898,628 |
| 2022-11-03 | 1,543.50 | 1,563.50 | 1,523.00 | 1,563.50 | 1,425.50 | 1,081,059 |
| 2022-11-02 | 1,576.00 | 1,580.50 | 1,550.50 | 1,552.00 | 1,415.02 | 635,839 |
| 2022-11-01 | 1,567.00 | 1,587.50 | 1,555.00 | 1,561.50 | 1,423.68 | 988,969 |
| 2022-10-31 | 1,538.50 | 1,560.50 | 1,528.00 | 1,560.50 | 1,422.77 | 4,057,990 |
| 2022-10-28 | 1,531.50 | 1,547.50 | 1,528.00 | 1,542.00 | 1,405.90 | 550,473 |
| 2022-10-27 | 1,559.50 | 1,560.00 | 1,532.50 | 1,546.00 | 1,409.55 | 1,253,324 |
| 2022-10-26 | 1,548.00 | 1,565.50 | 1,542.50 | 1,561.50 | 1,423.68 | 1,660,109 |
| 2022-10-25 | 1,540.00 | 1,553.00 | 1,528.00 | 1,548.50 | 1,411.83 | 807,835 |
| 2022-10-24 | 1,510.00 | 1,545.50 | 1,501.00 | 1,537.00 | 1,401.34 | 764,930 |
| 2022-10-21 | 1,523.00 | 1,523.00 | 1,474.50 | 1,501.50 | 1,368.98 | 728,991 |
| 2022-10-20 | 1,510.00 | 1,521.50 | 1,496.00 | 1,509.50 | 1,376.27 | 948,185 |
| 2022-10-19 | 1,553.00 | 1,563.00 | 1,533.50 | 1,533.50 | 1,373.26 | 823,704 |
| 2022-10-18 | 1,551.00 | 1,564.00 | 1,542.00 | 1,549.00 | 1,387.14 | 608,782 |
| 2022-10-17 | 1,515.00 | 1,542.50 | 1,502.50 | 1,535.50 | 1,375.05 | 589,478 |
| 2022-10-14 | 1,525.50 | 1,544.50 | 1,498.50 | 1,506.00 | 1,348.63 | 1,166,405 |
| 2022-10-13 | 1,491.00 | 1,525.00 | 1,475.00 | 1,518.00 | 1,359.38 | 1,155,370 |
| 2022-10-12 | 1,519.00 | 1,536.50 | 1,490.50 | 1,492.50 | 1,336.54 | 1,568,641 |
| 2022-10-11 | 1,557.00 | 1,557.00 | 1,524.00 | 1,544.00 | 1,382.66 | 706,721 |
| 2022-10-10 | 1,535.50 | 1,567.00 | 1,531.00 | 1,556.50 | 1,393.86 | 1,263,356 |
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.