Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2,513.00 | 2,561.00 | 2,500.00 | 2,544.00 | 2,512.69 | 1,317,292 |
| 2026-04-29 | 2,528.00 | 2,550.00 | 2,515.00 | 2,526.00 | 2,494.91 | 719,160 |
| 2026-04-28 | 2,538.00 | 2,564.00 | 2,513.00 | 2,519.00 | 2,488.00 | 486,681 |
| 2026-04-27 | 2,535.00 | 2,570.00 | 2,530.00 | 2,545.00 | 2,513.68 | 1,177,250 |
| 2026-04-24 | 2,508.00 | 2,540.00 | 2,496.00 | 2,529.00 | 2,497.88 | 628,696 |
| 2026-04-23 | 2,514.00 | 2,532.00 | 2,489.00 | 2,523.00 | 2,491.95 | 586,489 |
| 2026-04-22 | 2,562.00 | 2,590.00 | 2,529.00 | 2,529.00 | 2,497.88 | 495,717 |
| 2026-04-21 | 2,581.00 | 2,601.30 | 2,548.00 | 2,560.00 | 2,528.49 | 1,090,287 |
← NewerPage 3 of 3 · 128 trading days
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.