Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SMIN.LSE stock page

Smiths Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-242,621.002,680.002,621.002,678.002,645.04443,393
2026-07-232,673.002,694.002,623.002,623.002,590.721,625,533
2026-07-222,623.002,695.002,620.002,684.002,650.97783,262
2026-07-212,562.002,629.502,562.002,626.002,593.68719,257
2026-07-202,497.002,590.002,497.002,564.002,532.44811,640
2026-07-172,527.002,567.002,527.002,561.002,529.48882,327
2026-07-162,516.002,566.002,516.002,551.002,519.60634,814
2026-07-152,471.002,532.002,471.002,514.002,483.06700,858
2026-07-142,426.002,515.002,426.002,494.002,463.311,778,250
2026-07-132,493.002,513.522,474.002,493.002,462.32823,298
2026-07-102,493.002,518.002,481.002,508.002,477.13800,842
2026-07-092,440.002,493.002,435.002,493.002,462.321,104,352
2026-07-082,517.002,518.002,419.002,419.002,389.231,029,538
2026-07-072,593.002,593.002,520.002,520.002,488.991,843,258
2026-07-062,634.002,641.002,574.002,593.002,561.09910,073
2026-07-032,598.002,647.002,598.002,634.002,601.58767,802
2026-07-022,567.002,620.002,547.002,594.002,562.08926,413
2026-07-012,564.002,580.002,543.002,572.002,540.35980,947
2026-06-302,544.002,594.002,541.002,560.002,528.49932,272
2026-06-292,571.002,571.002,504.002,529.002,497.88893,839
2026-06-262,581.002,590.002,554.002,568.002,536.40449,385
2026-06-252,592.002,626.002,586.002,593.002,561.091,354,389
2026-06-242,581.002,595.002,561.002,590.002,558.12579,097
2026-06-232,571.002,591.002,555.002,583.002,551.21476,467
2026-06-222,569.002,613.002,561.002,613.002,580.84527,080
2026-06-192,590.002,600.002,578.002,589.002,557.143,135,549
2026-06-182,588.002,603.002,566.002,601.002,568.99525,474
2026-06-172,581.002,593.002,571.002,587.002,555.16328,617
2026-06-162,550.002,596.002,550.002,572.002,540.35511,972
2026-06-152,570.002,597.002,547.482,557.002,525.53460,531
2026-06-122,535.002,538.002,504.342,523.002,491.95725,462
2026-06-112,482.002,493.002,459.002,475.002,444.54441,230
2026-06-102,486.002,509.002,454.002,482.002,451.45395,370
2026-06-092,528.002,529.002,469.002,469.002,438.61551,199
2026-06-082,478.002,520.002,456.002,510.002,479.11386,367
2026-06-052,529.002,541.002,505.002,506.002,475.16508,111
2026-06-042,469.002,525.002,462.002,515.002,484.05556,452
2026-06-032,455.002,473.002,441.002,471.002,440.59663,778
2026-06-022,441.002,459.002,435.002,456.002,425.77801,653
2026-06-012,458.002,475.002,418.002,420.002,390.221,122,935
2026-05-292,469.002,487.292,460.502,464.002,433.682,140,001
2026-05-282,488.002,497.002,447.502,465.002,434.66507,296
2026-05-272,502.002,537.872,489.002,489.002,458.37625,415
2026-05-262,526.002,534.002,503.002,503.002,472.201,527,485
2026-05-222,503.002,514.002,456.002,498.002,467.26584,179
2026-05-212,453.002,504.002,405.002,489.002,458.371,526,712
2026-05-202,474.002,511.002,452.002,481.002,450.471,035,851
2026-05-192,503.002,538.002,470.002,471.002,440.59569,720
2026-05-182,479.002,529.002,467.002,504.002,473.18721,112
2026-05-152,518.002,534.002,467.002,489.002,458.371,105,601
2026-05-142,485.002,538.002,485.002,538.002,506.76668,125
2026-05-132,474.002,488.002,452.002,480.002,449.48644,667
2026-05-122,413.002,472.002,408.002,455.002,424.79748,306
2026-05-112,484.002,488.002,461.002,468.002,437.63663,775
2026-05-082,488.002,516.002,475.002,475.002,444.54946,183
2026-05-072,604.002,617.002,522.002,522.002,490.961,250,484
2026-05-062,558.002,640.002,549.002,600.002,568.00880,723
2026-05-052,541.002,552.002,512.002,523.002,491.951,477,112
2026-05-012,525.002,559.002,524.002,538.002,506.76427,947
2026-04-302,513.002,561.002,500.002,544.002,512.691,317,292
← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.3350 GBP
2026-04-020.1500 GBP
2025-10-160.3177 GBP
2025-04-030.1423 GBP
2024-10-170.3020 GBP
2024-04-040.1355 GBP
2023-10-190.2870 GBP
2023-04-060.1290 GBP
2022-10-200.2730 GBP
2022-04-070.1230 GBP
2021-10-210.2600 GBP
2021-04-080.1170 GBP
2020-10-220.3500 GBP
2019-10-170.3180 GBP
2019-04-040.1410 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.