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
2026-04-292,528.002,550.002,515.002,526.002,494.91719,160
2026-04-282,538.002,564.002,513.002,519.002,488.00486,681
2026-04-272,535.002,570.002,530.002,545.002,513.681,177,250
2026-04-242,508.002,540.002,496.002,529.002,497.88628,696
2026-04-232,514.002,532.002,489.002,523.002,491.95586,489
2026-04-222,562.002,590.002,529.002,529.002,497.88495,717
2026-04-212,581.002,601.302,548.002,560.002,528.491,090,287
2026-04-202,643.002,644.002,579.002,581.002,549.241,357,438
2026-04-172,584.002,656.002,579.002,633.002,600.601,287,698
2026-04-162,531.002,579.002,519.742,579.002,547.26650,266
2026-04-152,552.002,573.002,531.002,531.002,499.85790,647
2026-04-142,528.002,552.002,528.002,550.002,518.623,393,434
2026-04-132,487.002,524.002,462.002,518.002,487.01678,162
2026-04-102,500.002,515.002,486.002,498.002,467.261,328,092
2026-04-092,460.002,494.002,443.002,494.002,463.31824,052
2026-04-082,550.002,552.002,420.002,463.002,432.691,522,112
2026-04-072,368.002,420.002,352.002,359.002,329.972,553,770
2026-04-022,326.002,382.002,312.002,368.002,338.861,461,416
2026-04-012,328.002,384.002,318.002,384.002,339.842,805,750
2026-03-312,256.002,305.002,256.002,280.002,237.771,023,460
2026-03-302,278.002,310.002,260.002,264.002,222.071,904,780
2026-03-272,304.002,316.002,278.002,288.002,245.621,436,424
2026-03-262,314.002,342.002,304.002,308.002,265.251,357,482
2026-03-252,288.002,344.002,278.002,339.002,295.681,759,953
2026-03-242,210.002,262.002,200.002,254.002,212.252,957,726
2026-03-232,100.002,270.002,088.002,212.002,171.033,166,915
2026-03-202,334.002,346.562,094.002,118.002,078.775,889,263
2026-03-192,372.002,394.002,318.002,350.002,306.471,294,626
2026-03-182,416.002,454.002,410.002,410.002,365.36897,159
2026-03-172,386.002,422.002,384.002,394.002,349.661,281,026
2026-03-162,396.002,424.002,365.602,386.002,341.81875,869
2026-03-132,448.002,456.002,366.002,366.002,322.181,304,916
2026-03-122,496.002,516.002,462.002,474.002,428.182,463,660
2026-03-112,552.002,554.002,420.002,482.002,436.032,743,889
2026-03-102,622.002,634.002,577.002,600.002,551.841,369,467
2026-03-092,548.002,576.002,510.002,564.002,516.511,358,472
2026-03-062,646.002,652.002,594.002,594.002,545.951,033,905
2026-03-052,672.002,710.002,624.002,624.002,575.40880,744
2026-03-042,608.002,674.002,602.002,674.002,624.47968,000
2026-03-032,700.002,700.002,616.002,632.002,583.251,059,607
2026-03-022,698.002,714.002,698.002,704.002,653.921,806,264
2026-02-272,712.002,746.272,692.002,746.002,695.143,027,659
2026-02-262,686.002,706.002,666.002,700.002,649.99759,237
2026-02-252,712.002,712.002,670.002,684.002,634.29832,789
2026-02-242,698.002,714.002,692.002,694.002,644.101,061,578
2026-02-232,698.002,715.002,684.002,696.002,646.07653,137
2026-02-202,658.002,708.002,656.002,704.002,653.92969,781
2026-02-192,662.002,662.002,630.002,656.002,606.81515,507
2026-02-182,620.002,646.002,620.002,642.002,593.07654,713
2026-02-172,602.002,646.002,588.002,636.002,587.181,059,648
2026-02-162,618.002,626.002,603.762,606.002,557.73880,579
2026-02-132,616.002,636.002,604.002,616.002,567.551,067,853
2026-02-122,660.002,660.002,596.002,610.002,561.66690,171
2026-02-112,588.002,652.002,576.002,628.002,579.33713,138
2026-02-102,636.002,638.712,596.002,596.002,547.921,651,936
2026-02-092,598.002,630.002,586.002,630.002,581.291,138,800
2026-02-062,536.002,590.002,532.002,586.002,538.101,807,210
2026-02-052,550.002,580.002,536.002,548.002,500.81903,911
2026-02-042,566.002,576.002,542.002,542.002,494.92972,971
2026-02-032,532.002,554.002,524.002,550.002,502.771,221,428
← NewerPage 3 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.