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
2026-02-022,496.002,532.002,490.832,532.002,485.101,707,728
2026-01-302,506.002,530.002,503.152,510.002,463.51855,323
2026-01-292,542.002,548.002,508.002,508.002,461.55966,964
2026-01-282,620.002,624.002,516.002,530.002,483.141,273,139
2026-01-272,638.002,648.002,616.002,616.002,567.55814,875
2026-01-262,624.002,662.002,612.002,638.002,589.14740,792
2026-01-232,610.002,628.002,601.122,618.002,569.51618,981
2026-01-222,642.002,664.002,610.002,618.002,569.51813,054
2026-01-212,588.002,633.002,570.002,614.002,565.582,189,738
2026-01-202,556.002,580.002,530.002,570.002,522.404,349,570
2026-01-192,604.002,604.002,568.002,578.002,530.25685,639
2026-01-162,566.002,614.002,560.002,612.002,563.623,649,824
2026-01-152,474.002,574.002,468.002,562.002,514.55829,965
2026-01-142,460.002,476.002,440.002,460.002,414.441,409,001
2026-01-132,470.002,474.002,440.602,450.002,404.622,016,449
2026-01-122,460.002,466.002,448.002,458.002,412.47845,783
2026-01-092,440.002,476.002,432.002,458.002,412.471,087,840
2026-01-082,466.002,470.002,422.002,442.002,396.771,848,386
2026-01-072,456.002,470.002,442.932,462.002,416.40889,296
2026-01-062,432.002,450.002,424.002,436.002,390.88808,893
2026-01-052,388.002,430.002,380.002,426.002,381.07794,228
2026-01-022,374.002,374.002,332.002,372.002,328.071,212,951
2025-12-312,412.002,412.002,344.002,352.002,308.44175,283
2025-12-302,370.002,388.002,360.002,374.002,330.03448,434
2025-12-292,386.002,386.002,360.002,366.002,322.18361,458
2025-12-242,380.002,394.002,376.002,380.002,335.92173,123
2025-12-232,394.002,394.002,372.002,380.002,335.92453,780
2025-12-222,408.002,412.002,382.002,398.002,353.59512,832
2025-12-192,384.002,412.002,378.002,412.002,367.332,538,164
2025-12-182,330.002,394.002,330.002,394.002,349.663,242,503
2025-12-172,328.002,351.002,324.002,332.002,288.811,017,608
2025-12-162,332.002,354.002,326.002,326.002,282.92851,882
2025-12-152,328.002,368.002,324.002,346.002,302.55945,723
2025-12-122,358.002,368.002,330.002,330.002,286.841,269,177
2025-12-112,342.002,362.002,332.002,350.002,306.473,589,891
2025-12-102,326.002,362.002,326.002,344.002,300.59810,971
2025-12-092,362.002,380.002,348.002,352.002,308.44943,471
2025-12-082,384.002,394.002,358.002,358.002,314.33976,784
2025-12-052,460.002,466.002,372.002,372.002,328.07957,525
2025-12-042,464.002,474.002,440.002,458.002,412.471,190,196
2025-12-032,548.002,548.002,436.002,454.002,408.551,266,714
2025-12-022,430.002,460.002,426.002,430.002,384.99706,282
2025-12-012,438.002,438.002,414.002,434.002,388.92732,294
2025-11-282,446.002,480.002,438.002,444.002,398.73808,823
2025-11-272,434.002,440.442,430.002,438.002,392.84923,569
2025-11-262,420.002,444.002,420.002,434.002,388.921,441,862
2025-11-252,418.002,432.002,404.002,420.002,375.18765,663
2025-11-242,406.002,436.002,404.002,418.002,373.212,519,643
2025-11-212,400.002,434.002,398.002,398.002,353.59879,576
2025-11-202,436.002,476.002,432.002,432.002,386.961,849,157
2025-11-192,516.002,522.002,420.002,420.002,375.18559,726
2025-11-182,436.002,460.002,430.002,444.002,398.73590,449
2025-11-172,482.002,488.002,464.002,464.002,418.36892,284
2025-11-142,492.002,494.002,450.002,484.002,437.99610,300
2025-11-132,538.002,561.002,494.002,506.002,459.58860,304
2025-11-122,520.002,546.002,508.002,546.002,498.84453,488
2025-11-112,516.002,528.002,500.002,514.002,467.44436,881
2025-11-102,494.002,506.002,468.002,500.002,453.703,579,229
2025-11-072,510.002,522.002,472.002,474.002,428.181,471,971
2025-11-062,542.002,546.002,506.002,510.002,463.511,908,843
← NewerPage 4 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.