Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,560.50 | 1,570.00 | 1,532.00 | 1,540.50 | 1,379.53 | 709,463 |
| 2022-10-06 | 1,567.00 | 1,579.50 | 1,551.50 | 1,567.00 | 1,403.26 | 1,678,227 |
| 2022-10-05 | 1,548.50 | 1,566.00 | 1,543.50 | 1,553.50 | 1,391.17 | 853,825 |
| 2022-10-04 | 1,536.50 | 1,573.00 | 1,532.50 | 1,562.00 | 1,398.78 | 1,758,858 |
| 2022-10-03 | 1,487.50 | 1,519.50 | 1,472.50 | 1,517.00 | 1,358.48 | 871,344 |
| 2022-09-30 | 1,485.00 | 1,519.50 | 1,485.00 | 1,510.00 | 1,352.22 | 2,922,249 |
| 2022-09-29 | 1,513.00 | 1,516.00 | 1,463.00 | 1,477.50 | 1,323.11 | 1,301,526 |
| 2022-09-28 | 1,496.00 | 1,524.00 | 1,472.00 | 1,522.50 | 1,363.41 | 1,196,509 |
| 2022-09-27 | 1,546.50 | 1,566.00 | 1,507.50 | 1,510.00 | 1,352.22 | 925,849 |
| 2022-09-26 | 1,487.00 | 1,556.50 | 1,485.50 | 1,537.00 | 1,376.39 | 1,694,547 |
| 2022-09-23 | 1,489.00 | 1,558.00 | 1,479.00 | 1,490.00 | 1,334.31 | 2,672,127 |
| 2022-09-22 | 1,480.00 | 1,499.50 | 1,469.00 | 1,470.50 | 1,316.84 | 1,763,985 |
| 2022-09-21 | 1,484.50 | 1,514.00 | 1,478.50 | 1,499.50 | 1,342.81 | 1,778,100 |
| 2022-09-20 | 1,507.50 | 1,523.00 | 1,492.00 | 1,493.00 | 1,336.99 | 993,797 |
| 2022-09-16 | 1,507.00 | 1,526.50 | 1,497.50 | 1,504.00 | 1,346.84 | 2,631,545 |
| 2022-09-15 | 1,521.50 | 1,541.50 | 1,510.00 | 1,520.00 | 1,361.17 | 1,072,605 |
| 2022-09-14 | 1,556.00 | 1,557.50 | 1,507.00 | 1,519.00 | 1,360.28 | 758,252 |
| 2022-09-13 | 1,570.50 | 1,583.00 | 1,557.00 | 1,563.00 | 1,399.68 | 747,401 |
| 2022-09-12 | 1,544.00 | 1,575.00 | 1,542.00 | 1,575.00 | 1,410.42 | 826,697 |
| 2022-09-09 | 1,524.00 | 1,544.50 | 1,519.50 | 1,537.00 | 1,376.39 | 877,941 |
| 2022-09-08 | 1,497.50 | 1,522.00 | 1,483.50 | 1,522.00 | 1,362.96 | 1,135,109 |
| 2022-09-07 | 1,487.00 | 1,495.50 | 1,479.50 | 1,491.00 | 1,335.20 | 852,229 |
| 2022-09-06 | 1,482.50 | 1,508.00 | 1,481.50 | 1,494.50 | 1,338.34 | 734,256 |
| 2022-09-05 | 1,456.50 | 1,489.00 | 1,454.00 | 1,485.00 | 1,329.83 | 950,996 |
| 2022-09-02 | 1,444.00 | 1,481.50 | 1,441.50 | 1,480.50 | 1,325.80 | 965,855 |
| 2022-09-01 | 1,470.50 | 1,478.00 | 1,438.50 | 1,442.50 | 1,291.77 | 1,099,258 |
| 2022-08-31 | 1,518.50 | 1,518.50 | 1,480.50 | 1,491.00 | 1,335.20 | 2,488,770 |
| 2022-08-30 | 1,516.00 | 1,538.00 | 1,503.00 | 1,510.00 | 1,352.22 | 984,825 |
| 2022-08-26 | 1,536.00 | 1,544.50 | 1,514.50 | 1,515.00 | 1,356.69 | 1,121,690 |
| 2022-08-25 | 1,523.50 | 1,532.50 | 1,515.50 | 1,529.00 | 1,369.23 | 747,823 |
| 2022-08-24 | 1,508.50 | 1,524.50 | 1,500.50 | 1,521.50 | 1,362.51 | 759,067 |
| 2022-08-23 | 1,541.00 | 1,553.50 | 1,500.50 | 1,509.00 | 1,351.32 | 1,203,662 |
| 2022-08-22 | 1,588.00 | 1,592.00 | 1,565.50 | 1,567.00 | 1,403.26 | 574,825 |
| 2022-08-19 | 1,615.50 | 1,615.50 | 1,592.50 | 1,592.50 | 1,426.10 | 673,470 |
| 2022-08-18 | 1,579.50 | 1,617.00 | 1,578.00 | 1,612.50 | 1,444.01 | 1,829,754 |
| 2022-08-17 | 1,580.00 | 1,588.50 | 1,570.50 | 1,577.00 | 1,412.22 | 818,941 |
| 2022-08-16 | 1,570.00 | 1,576.50 | 1,563.50 | 1,575.50 | 1,410.87 | 928,976 |
| 2022-08-15 | 1,568.50 | 1,571.00 | 1,559.50 | 1,568.00 | 1,404.16 | 478,212 |
| 2022-08-12 | 1,556.50 | 1,565.00 | 1,553.50 | 1,557.50 | 1,394.75 | 446,154 |
| 2022-08-11 | 1,560.50 | 1,566.00 | 1,549.50 | 1,554.00 | 1,391.62 | 717,113 |
| 2022-08-10 | 1,529.50 | 1,558.00 | 1,525.00 | 1,553.00 | 1,390.72 | 766,662 |
| 2022-08-09 | 1,540.00 | 1,543.00 | 1,525.00 | 1,531.50 | 1,371.47 | 746,028 |
| 2022-08-08 | 1,534.00 | 1,557.50 | 1,534.00 | 1,543.50 | 1,382.22 | 551,636 |
| 2022-08-05 | 1,550.50 | 1,554.50 | 1,529.50 | 1,529.50 | 1,369.68 | 529,491 |
| 2022-08-04 | 1,512.50 | 1,549.00 | 1,508.50 | 1,549.00 | 1,387.14 | 1,021,655 |
| 2022-08-03 | 1,519.50 | 1,523.00 | 1,508.50 | 1,515.00 | 1,356.69 | 1,259,055 |
| 2022-08-02 | 1,492.00 | 1,529.00 | 1,492.00 | 1,520.50 | 1,361.62 | 1,167,590 |
| 2022-08-01 | 1,543.00 | 1,546.50 | 1,516.50 | 1,516.50 | 1,358.04 | 871,449 |
| 2022-07-29 | 1,525.50 | 1,555.00 | 1,524.50 | 1,542.50 | 1,381.32 | 822,124 |
| 2022-07-28 | 1,518.50 | 1,526.50 | 1,507.00 | 1,519.50 | 1,360.72 | 744,798 |
| 2022-07-27 | 1,499.50 | 1,518.00 | 1,497.50 | 1,510.50 | 1,352.66 | 1,428,743 |
| 2022-07-26 | 1,507.50 | 1,513.50 | 1,486.00 | 1,498.00 | 1,341.47 | 819,635 |
| 2022-07-25 | 1,493.50 | 1,508.50 | 1,488.00 | 1,507.50 | 1,349.98 | 1,693,209 |
| 2022-07-22 | 1,509.00 | 1,515.74 | 1,493.50 | 1,495.00 | 1,338.78 | 944,759 |
| 2022-07-21 | 1,491.00 | 1,516.00 | 1,488.00 | 1,516.00 | 1,357.59 | 1,682,002 |
| 2022-07-20 | 1,495.50 | 1,499.50 | 1,483.00 | 1,489.50 | 1,333.86 | 1,959,268 |
| 2022-07-19 | 1,455.50 | 1,498.50 | 1,452.00 | 1,492.00 | 1,336.10 | 1,556,370 |
| 2022-07-18 | 1,470.00 | 1,488.00 | 1,465.00 | 1,465.00 | 1,311.92 | 962,044 |
| 2022-07-15 | 1,422.50 | 1,463.66 | 1,413.50 | 1,459.50 | 1,306.99 | 1,156,547 |
| 2022-07-14 | 1,414.50 | 1,435.50 | 1,409.00 | 1,413.50 | 1,265.80 | 1,234,786 |
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.