Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,432.00 | 1,441.00 | 1,408.00 | 1,422.00 | 1,273.41 | 1,194,804 |
| 2022-07-12 | 1,410.50 | 1,440.00 | 1,403.50 | 1,437.50 | 1,287.29 | 1,418,915 |
| 2022-07-11 | 1,399.50 | 1,426.00 | 1,397.50 | 1,418.50 | 1,270.28 | 1,359,759 |
| 2022-07-08 | 1,398.00 | 1,431.50 | 1,397.00 | 1,421.00 | 1,272.52 | 1,042,006 |
| 2022-07-07 | 1,402.00 | 1,427.00 | 1,396.00 | 1,416.00 | 1,268.04 | 1,550,136 |
| 2022-07-06 | 1,377.00 | 1,395.00 | 1,373.50 | 1,384.00 | 1,239.38 | 1,132,554 |
| 2022-07-05 | 1,423.50 | 1,426.50 | 1,363.22 | 1,364.00 | 1,221.47 | 1,071,024 |
| 2022-07-04 | 1,409.50 | 1,428.00 | 1,409.50 | 1,417.00 | 1,268.93 | 554,282 |
| 2022-07-01 | 1,391.00 | 1,426.50 | 1,386.00 | 1,406.00 | 1,259.08 | 1,024,129 |
| 2022-06-30 | 1,396.50 | 1,407.50 | 1,377.50 | 1,399.50 | 1,253.26 | 1,583,798 |
| 2022-06-29 | 1,406.50 | 1,430.50 | 1,404.50 | 1,422.00 | 1,273.41 | 1,020,259 |
| 2022-06-28 | 1,431.50 | 1,442.50 | 1,426.00 | 1,426.00 | 1,276.99 | 1,327,407 |
| 2022-06-27 | 1,405.50 | 1,438.50 | 1,404.00 | 1,430.50 | 1,281.02 | 801,209 |
| 2022-06-24 | 1,387.50 | 1,399.00 | 1,366.50 | 1,399.00 | 1,252.81 | 1,622,739 |
| 2022-06-23 | 1,431.00 | 1,443.00 | 1,380.00 | 1,380.00 | 1,235.80 | 1,809,781 |
| 2022-06-22 | 1,440.50 | 1,453.00 | 1,421.50 | 1,439.50 | 1,289.08 | 1,555,071 |
| 2022-06-21 | 1,464.00 | 1,476.00 | 1,453.00 | 1,456.00 | 1,303.86 | 861,736 |
| 2022-06-20 | 1,454.50 | 1,468.00 | 1,450.00 | 1,462.50 | 1,309.68 | 1,813,779 |
| 2022-06-17 | 1,428.50 | 1,459.50 | 1,420.00 | 1,456.00 | 1,303.86 | 4,052,660 |
| 2022-06-16 | 1,491.00 | 1,492.50 | 1,420.50 | 1,423.00 | 1,274.31 | 1,184,656 |
| 2022-06-15 | 1,482.00 | 1,508.00 | 1,472.00 | 1,498.00 | 1,341.47 | 1,205,529 |
| 2022-06-14 | 1,502.00 | 1,511.00 | 1,465.00 | 1,474.50 | 1,320.43 | 1,389,890 |
| 2022-06-13 | 1,484.00 | 1,512.00 | 1,480.50 | 1,494.50 | 1,338.34 | 1,235,294 |
| 2022-06-10 | 1,539.50 | 1,542.00 | 1,502.00 | 1,502.00 | 1,345.05 | 712,951 |
| 2022-06-09 | 1,545.00 | 1,548.50 | 1,528.50 | 1,543.00 | 1,381.77 | 1,075,943 |
| 2022-06-08 | 1,560.00 | 1,560.00 | 1,547.00 | 1,554.00 | 1,391.62 | 756,598 |
| 2022-06-07 | 1,551.00 | 1,573.50 | 1,551.00 | 1,557.00 | 1,394.31 | 700,199 |
| 2022-06-06 | 1,568.50 | 1,580.50 | 1,558.50 | 1,560.00 | 1,396.99 | 1,116,759 |
| 2022-06-01 | 1,570.50 | 1,576.00 | 1,557.00 | 1,561.00 | 1,397.89 | 1,025,401 |
| 2022-05-31 | 1,570.50 | 1,579.00 | 1,555.00 | 1,555.00 | 1,392.51 | 2,535,080 |
| 2022-05-30 | 1,558.50 | 1,581.50 | 1,555.50 | 1,578.00 | 1,413.11 | 618,237 |
| 2022-05-27 | 1,555.50 | 1,570.50 | 1,550.50 | 1,554.50 | 1,392.07 | 1,062,462 |
| 2022-05-26 | 1,528.50 | 1,562.50 | 1,523.00 | 1,554.50 | 1,392.07 | 662,690 |
| 2022-05-25 | 1,538.00 | 1,544.50 | 1,522.50 | 1,527.50 | 1,367.89 | 792,544 |
| 2022-05-24 | 1,529.00 | 1,542.00 | 1,520.50 | 1,522.00 | 1,362.96 | 777,460 |
| 2022-05-23 | 1,530.00 | 1,544.00 | 1,527.50 | 1,538.50 | 1,377.74 | 1,900,101 |
| 2022-05-20 | 1,500.50 | 1,530.50 | 1,499.00 | 1,513.50 | 1,355.35 | 630,363 |
| 2022-05-19 | 1,499.00 | 1,501.00 | 1,462.50 | 1,491.50 | 1,335.65 | 767,155 |
| 2022-05-18 | 1,529.00 | 1,536.50 | 1,504.50 | 1,509.50 | 1,351.77 | 1,566,154 |
| 2022-05-17 | 1,509.50 | 1,529.50 | 1,504.00 | 1,525.50 | 1,366.10 | 854,065 |
| 2022-05-16 | 1,493.50 | 1,515.50 | 1,487.00 | 1,507.50 | 1,349.98 | 842,203 |
| 2022-05-13 | 1,464.50 | 1,504.50 | 1,462.00 | 1,503.00 | 1,345.95 | 984,965 |
| 2022-05-12 | 1,436.00 | 1,466.00 | 1,417.53 | 1,454.50 | 1,302.52 | 932,725 |
| 2022-05-11 | 1,459.50 | 1,473.50 | 1,454.00 | 1,465.50 | 1,312.37 | 1,868,392 |
| 2022-05-10 | 1,464.50 | 1,476.50 | 1,452.00 | 1,453.00 | 1,301.17 | 944,942 |
| 2022-05-09 | 1,473.50 | 1,484.50 | 1,448.50 | 1,448.50 | 1,297.14 | 1,195,115 |
| 2022-05-06 | 1,503.00 | 1,509.00 | 1,476.50 | 1,482.50 | 1,327.59 | 978,286 |
| 2022-05-05 | 1,534.00 | 1,539.50 | 1,510.50 | 1,510.50 | 1,352.66 | 793,708 |
| 2022-05-04 | 1,494.00 | 1,513.00 | 1,474.00 | 1,504.00 | 1,346.84 | 911,139 |
| 2022-05-03 | 1,479.00 | 1,500.00 | 1,468.00 | 1,494.50 | 1,338.34 | 1,032,350 |
| 2022-04-29 | 1,474.00 | 1,486.50 | 1,453.50 | 1,477.50 | 1,323.11 | 3,587,928 |
| 2022-04-28 | 1,459.00 | 1,466.50 | 1,453.50 | 1,459.50 | 1,306.99 | 958,282 |
| 2022-04-27 | 1,453.00 | 1,460.50 | 1,435.00 | 1,441.00 | 1,290.43 | 1,014,755 |
| 2022-04-26 | 1,466.50 | 1,470.00 | 1,441.50 | 1,441.50 | 1,290.87 | 2,291,954 |
| 2022-04-25 | 1,439.00 | 1,465.00 | 1,429.50 | 1,450.00 | 1,298.49 | 1,884,734 |
| 2022-04-22 | 1,470.50 | 1,490.50 | 1,466.00 | 1,466.00 | 1,312.81 | 969,626 |
| 2022-04-21 | 1,471.50 | 1,496.20 | 1,462.50 | 1,482.50 | 1,327.59 | 764,953 |
| 2022-04-20 | 1,458.50 | 1,478.00 | 1,443.78 | 1,462.50 | 1,309.68 | 853,480 |
| 2022-04-19 | 1,436.50 | 1,459.00 | 1,416.00 | 1,453.50 | 1,301.62 | 1,431,178 |
| 2022-04-14 | 1,440.50 | 1,446.00 | 1,412.00 | 1,434.00 | 1,284.16 | 1,017,967 |
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.