Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,599.50 | 1,623.50 | 1,593.00 | 1,601.00 | 1,420.80 | 2,010,647 |
| 2022-01-18 | 1,622.00 | 1,626.50 | 1,607.50 | 1,618.00 | 1,435.89 | 930,343 |
| 2022-01-17 | 1,610.00 | 1,642.00 | 1,607.90 | 1,629.00 | 1,445.65 | 565,845 |
| 2022-01-14 | 1,606.00 | 1,614.00 | 1,595.50 | 1,600.50 | 1,420.36 | 648,613 |
| 2022-01-13 | 1,602.50 | 1,613.00 | 1,591.00 | 1,611.50 | 1,430.12 | 757,431 |
| 2022-01-12 | 1,616.00 | 1,620.50 | 1,603.79 | 1,606.00 | 1,425.24 | 599,463 |
| 2022-01-11 | 1,601.00 | 1,612.50 | 1,595.50 | 1,606.50 | 1,425.68 | 615,104 |
| 2022-01-10 | 1,603.50 | 1,615.00 | 1,584.00 | 1,593.00 | 1,413.70 | 791,276 |
| 2022-01-07 | 1,595.00 | 1,604.50 | 1,580.00 | 1,599.00 | 1,419.03 | 865,550 |
| 2022-01-06 | 1,604.50 | 1,626.10 | 1,596.50 | 1,598.00 | 1,418.14 | 762,407 |
| 2022-01-05 | 1,617.00 | 1,628.50 | 1,614.02 | 1,626.50 | 1,443.43 | 963,016 |
| 2022-01-04 | 1,593.00 | 1,624.00 | 1,590.00 | 1,620.00 | 1,437.66 | 1,010,355 |
| 2021-12-31 | 1,561.50 | 1,587.50 | 1,561.50 | 1,579.50 | 1,401.72 | 199,798 |
| 2021-12-30 | 1,605.50 | 1,607.50 | 1,588.50 | 1,588.50 | 1,409.71 | 426,269 |
| 2021-12-29 | 1,609.00 | 1,618.00 | 1,594.50 | 1,605.00 | 1,424.35 | 1,028,661 |
| 2021-12-24 | 1,578.00 | 1,588.05 | 1,575.50 | 1,579.00 | 1,401.28 | 92,418 |
| 2021-12-23 | 1,568.00 | 1,586.00 | 1,567.00 | 1,583.50 | 1,405.27 | 423,908 |
| 2021-12-22 | 1,550.00 | 1,564.00 | 1,546.00 | 1,564.00 | 1,387.97 | 1,263,156 |
| 2021-12-21 | 1,533.00 | 1,552.50 | 1,529.00 | 1,549.50 | 1,375.10 | 699,196 |
| 2021-12-20 | 1,518.50 | 1,528.00 | 1,506.50 | 1,515.50 | 1,344.93 | 641,554 |
| 2021-12-17 | 1,540.00 | 1,558.50 | 1,535.50 | 1,548.50 | 1,374.21 | 1,331,023 |
| 2021-12-16 | 1,518.00 | 1,549.50 | 1,492.50 | 1,546.00 | 1,371.99 | 1,464,006 |
| 2021-12-15 | 1,475.50 | 1,509.00 | 1,472.50 | 1,492.50 | 1,324.51 | 1,149,449 |
| 2021-12-14 | 1,513.00 | 1,513.00 | 1,478.50 | 1,480.00 | 1,313.42 | 745,855 |
| 2021-12-13 | 1,504.00 | 1,511.00 | 1,493.00 | 1,494.00 | 1,325.85 | 722,798 |
| 2021-12-10 | 1,503.00 | 1,510.00 | 1,500.00 | 1,500.00 | 1,331.17 | 418,220 |
| 2021-12-09 | 1,535.00 | 1,535.00 | 1,502.00 | 1,504.50 | 1,335.16 | 807,752 |
| 2021-12-08 | 1,542.00 | 1,554.50 | 1,524.50 | 1,525.00 | 1,353.36 | 745,205 |
| 2021-12-07 | 1,519.00 | 1,547.50 | 1,515.50 | 1,542.50 | 1,368.89 | 608,571 |
| 2021-12-06 | 1,479.00 | 1,510.50 | 1,471.50 | 1,503.50 | 1,334.28 | 624,197 |
| 2021-12-03 | 1,470.50 | 1,478.08 | 1,459.74 | 1,468.50 | 1,303.22 | 1,009,509 |
| 2021-12-02 | 1,451.50 | 1,462.00 | 1,446.00 | 1,454.50 | 1,290.79 | 806,205 |
| 2021-12-01 | 1,451.50 | 1,475.00 | 1,433.00 | 1,470.00 | 1,304.55 | 844,643 |
| 2021-11-30 | 1,448.00 | 1,470.50 | 1,438.37 | 1,442.00 | 1,279.70 | 2,299,536 |
| 2021-11-29 | 1,461.50 | 1,469.00 | 1,445.00 | 1,456.00 | 1,292.12 | 1,064,421 |
| 2021-11-26 | 1,463.00 | 1,475.00 | 1,441.50 | 1,449.50 | 1,286.35 | 1,011,323 |
| 2021-11-25 | 1,505.50 | 1,512.50 | 1,500.00 | 1,507.00 | 1,337.38 | 588,588 |
| 2021-11-24 | 1,507.00 | 1,520.00 | 1,500.50 | 1,502.50 | 1,333.39 | 1,691,572 |
| 2021-11-23 | 1,490.50 | 1,528.50 | 1,489.50 | 1,508.50 | 1,338.71 | 1,412,573 |
| 2021-11-22 | 1,502.00 | 1,517.50 | 1,496.00 | 1,503.00 | 1,333.83 | 1,014,761 |
| 2021-11-19 | 1,484.50 | 1,502.00 | 1,465.00 | 1,495.50 | 1,327.18 | 1,859,925 |
| 2021-11-18 | 1,506.00 | 1,508.00 | 1,471.00 | 1,482.00 | 1,315.20 | 665,817 |
| 2021-11-17 | 1,464.00 | 1,517.50 | 1,457.50 | 1,507.50 | 1,337.83 | 1,813,511 |
| 2021-11-16 | 1,499.50 | 1,499.50 | 1,465.00 | 1,465.00 | 1,300.11 | 803,785 |
| 2021-11-15 | 1,476.50 | 1,489.50 | 1,471.00 | 1,489.50 | 1,321.85 | 648,044 |
| 2021-11-12 | 1,460.00 | 1,486.00 | 1,458.00 | 1,480.00 | 1,313.42 | 2,670,454 |
| 2021-11-11 | 1,466.50 | 1,474.00 | 1,425.50 | 1,455.50 | 1,291.68 | 723,654 |
| 2021-11-10 | 1,389.50 | 1,452.00 | 1,379.50 | 1,452.00 | 1,288.57 | 1,673,382 |
| 2021-11-09 | 1,441.50 | 1,444.50 | 1,403.50 | 1,403.50 | 1,245.53 | 467,713 |
| 2021-11-08 | 1,459.50 | 1,459.50 | 1,434.50 | 1,442.00 | 1,279.70 | 569,120 |
| 2021-11-05 | 1,417.00 | 1,438.00 | 1,412.50 | 1,435.00 | 1,273.49 | 848,525 |
| 2021-11-04 | 1,399.50 | 1,421.00 | 1,395.50 | 1,413.50 | 1,254.41 | 665,071 |
| 2021-11-03 | 1,393.50 | 1,408.00 | 1,389.00 | 1,390.50 | 1,233.99 | 392,608 |
| 2021-11-02 | 1,383.50 | 1,399.00 | 1,380.00 | 1,393.50 | 1,236.66 | 486,264 |
| 2021-11-01 | 1,363.00 | 1,384.50 | 1,347.60 | 1,380.50 | 1,225.12 | 597,349 |
| 2021-10-29 | 1,371.50 | 1,373.00 | 1,347.50 | 1,355.50 | 1,202.93 | 1,156,454 |
| 2021-10-28 | 1,395.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,215.80 | 788,082 |
| 2021-10-27 | 1,391.50 | 1,409.50 | 1,390.50 | 1,396.50 | 1,239.32 | 676,927 |
| 2021-10-26 | 1,390.50 | 1,410.64 | 1,389.00 | 1,399.50 | 1,241.98 | 553,280 |
| 2021-10-25 | 1,416.00 | 1,426.50 | 1,383.00 | 1,390.00 | 1,233.55 | 677,473 |
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.