Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,399.00 | 1,442.00 | 1,394.50 | 1,437.00 | 1,286.84 | 1,187,782 |
| 2022-04-12 | 1,410.00 | 1,421.50 | 1,399.00 | 1,407.00 | 1,259.98 | 730,920 |
| 2022-04-11 | 1,406.50 | 1,437.50 | 1,406.50 | 1,425.50 | 1,276.55 | 968,388 |
| 2022-04-08 | 1,387.00 | 1,418.00 | 1,381.50 | 1,414.50 | 1,266.70 | 1,370,035 |
| 2022-04-07 | 1,361.50 | 1,387.00 | 1,352.50 | 1,375.50 | 1,231.77 | 2,547,548 |
| 2022-04-06 | 1,391.50 | 1,397.50 | 1,354.00 | 1,366.50 | 1,212.70 | 894,246 |
| 2022-04-05 | 1,430.50 | 1,430.50 | 1,381.50 | 1,389.00 | 1,232.66 | 832,863 |
| 2022-04-04 | 1,458.50 | 1,458.50 | 1,427.50 | 1,431.50 | 1,270.38 | 1,189,808 |
| 2022-04-01 | 1,457.50 | 1,465.50 | 1,432.00 | 1,434.50 | 1,273.04 | 1,809,720 |
| 2022-03-31 | 1,489.00 | 1,496.00 | 1,452.00 | 1,452.50 | 1,289.02 | 1,406,820 |
| 2022-03-30 | 1,490.50 | 1,494.18 | 1,474.50 | 1,480.00 | 1,313.42 | 1,056,379 |
| 2022-03-29 | 1,498.00 | 1,508.50 | 1,479.00 | 1,489.00 | 1,321.41 | 1,120,999 |
| 2022-03-28 | 1,502.50 | 1,502.50 | 1,470.00 | 1,480.00 | 1,313.42 | 1,115,600 |
| 2022-03-25 | 1,540.00 | 1,540.00 | 1,476.50 | 1,477.50 | 1,311.20 | 1,839,148 |
| 2022-03-24 | 1,528.00 | 1,536.00 | 1,495.00 | 1,518.00 | 1,347.14 | 1,299,564 |
| 2022-03-23 | 1,551.50 | 1,554.00 | 1,531.00 | 1,531.00 | 1,358.68 | 794,785 |
| 2022-03-22 | 1,551.00 | 1,558.50 | 1,539.00 | 1,547.50 | 1,373.32 | 1,288,634 |
| 2022-03-21 | 1,503.50 | 1,535.50 | 1,494.50 | 1,529.50 | 1,357.35 | 1,382,846 |
| 2022-03-18 | 1,490.00 | 1,499.00 | 1,478.50 | 1,497.50 | 1,328.95 | 3,514,067 |
| 2022-03-17 | 1,499.50 | 1,508.00 | 1,482.50 | 1,484.50 | 1,317.41 | 798,488 |
| 2022-03-16 | 1,473.50 | 1,496.50 | 1,466.50 | 1,491.00 | 1,323.18 | 842,642 |
| 2022-03-15 | 1,436.50 | 1,458.00 | 1,431.50 | 1,443.00 | 1,280.59 | 961,533 |
| 2022-03-14 | 1,439.50 | 1,466.00 | 1,432.50 | 1,451.50 | 1,288.13 | 499,522 |
| 2022-03-11 | 1,411.50 | 1,444.50 | 1,407.50 | 1,429.00 | 1,268.16 | 808,198 |
| 2022-03-10 | 1,400.00 | 1,419.50 | 1,387.00 | 1,400.00 | 1,242.43 | 909,450 |
| 2022-03-09 | 1,412.50 | 1,413.00 | 1,383.00 | 1,405.00 | 1,246.86 | 1,044,902 |
| 2022-03-08 | 1,352.50 | 1,397.50 | 1,349.00 | 1,365.50 | 1,211.81 | 1,759,116 |
| 2022-03-07 | 1,343.00 | 1,404.00 | 1,323.00 | 1,377.50 | 1,222.46 | 1,910,391 |
| 2022-03-04 | 1,476.50 | 1,476.50 | 1,380.00 | 1,387.50 | 1,231.33 | 2,315,922 |
| 2022-03-03 | 1,525.00 | 1,532.50 | 1,485.00 | 1,485.00 | 1,317.86 | 847,127 |
| 2022-03-02 | 1,486.50 | 1,540.50 | 1,486.50 | 1,526.50 | 1,354.69 | 914,185 |
| 2022-03-01 | 1,526.50 | 1,532.00 | 1,497.00 | 1,497.00 | 1,328.51 | 942,842 |
| 2022-02-28 | 1,509.50 | 1,533.00 | 1,506.50 | 1,529.00 | 1,356.91 | 1,137,895 |
| 2022-02-25 | 1,480.00 | 1,528.50 | 1,458.00 | 1,528.50 | 1,356.46 | 987,664 |
| 2022-02-24 | 1,468.00 | 1,501.50 | 1,454.00 | 1,458.00 | 1,293.90 | 1,388,975 |
| 2022-02-23 | 1,528.00 | 1,540.50 | 1,514.00 | 1,521.00 | 1,349.81 | 1,112,972 |
| 2022-02-22 | 1,475.50 | 1,531.50 | 1,473.50 | 1,523.50 | 1,352.03 | 949,019 |
| 2022-02-21 | 1,520.50 | 1,523.00 | 1,490.00 | 1,502.50 | 1,333.39 | 742,435 |
| 2022-02-18 | 1,515.00 | 1,524.00 | 1,504.00 | 1,514.50 | 1,344.04 | 1,090,824 |
| 2022-02-17 | 1,534.00 | 1,550.50 | 1,511.50 | 1,511.50 | 1,341.38 | 716,910 |
| 2022-02-16 | 1,559.50 | 1,561.00 | 1,530.50 | 1,542.00 | 1,368.44 | 1,651,647 |
| 2022-02-15 | 1,532.00 | 1,556.00 | 1,531.00 | 1,556.00 | 1,380.87 | 708,452 |
| 2022-02-14 | 1,518.00 | 1,541.50 | 1,506.00 | 1,540.50 | 1,367.11 | 999,454 |
| 2022-02-11 | 1,564.00 | 1,565.50 | 1,541.00 | 1,547.00 | 1,372.88 | 555,306 |
| 2022-02-10 | 1,560.00 | 1,565.00 | 1,542.50 | 1,557.50 | 1,382.20 | 933,508 |
| 2022-02-09 | 1,534.50 | 1,564.50 | 1,527.50 | 1,559.50 | 1,383.97 | 1,608,486 |
| 2022-02-08 | 1,540.50 | 1,555.00 | 1,533.50 | 1,533.50 | 1,360.90 | 1,280,400 |
| 2022-02-07 | 1,551.00 | 1,563.50 | 1,540.50 | 1,540.50 | 1,367.11 | 787,796 |
| 2022-02-04 | 1,570.00 | 1,578.50 | 1,533.00 | 1,543.00 | 1,369.33 | 960,464 |
| 2022-02-03 | 1,556.50 | 1,583.00 | 1,556.50 | 1,563.00 | 1,387.08 | 860,235 |
| 2022-02-02 | 1,577.00 | 1,587.50 | 1,567.00 | 1,567.50 | 1,391.07 | 1,364,625 |
| 2022-02-01 | 1,565.00 | 1,587.50 | 1,561.90 | 1,568.50 | 1,391.96 | 863,580 |
| 2022-01-31 | 1,550.00 | 1,569.00 | 1,545.00 | 1,550.50 | 1,375.99 | 1,006,088 |
| 2022-01-28 | 1,562.50 | 1,564.00 | 1,526.50 | 1,540.50 | 1,367.11 | 2,010,425 |
| 2022-01-27 | 1,514.00 | 1,564.00 | 1,514.00 | 1,559.00 | 1,383.53 | 1,224,884 |
| 2022-01-26 | 1,524.00 | 1,552.00 | 1,518.94 | 1,536.50 | 1,363.56 | 1,196,391 |
| 2022-01-25 | 1,530.50 | 1,542.00 | 1,495.50 | 1,512.00 | 1,341.82 | 1,200,977 |
| 2022-01-24 | 1,544.50 | 1,554.50 | 1,507.00 | 1,517.50 | 1,346.70 | 2,072,814 |
| 2022-01-21 | 1,577.00 | 1,584.23 | 1,538.00 | 1,551.00 | 1,376.43 | 1,102,495 |
| 2022-01-20 | 1,606.00 | 1,614.00 | 1,597.00 | 1,597.00 | 1,417.25 | 1,068,604 |
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.