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
2025-11-052,526.002,552.002,520.002,550.002,502.77855,308
2025-11-042,508.002,546.622,500.002,530.002,483.14748,989
2025-11-032,524.002,548.002,514.002,534.002,487.07410,885
2025-10-312,526.002,532.002,512.002,518.002,471.362,696,166
2025-10-302,518.002,546.002,510.002,524.002,477.25601,606
2025-10-292,510.002,527.082,498.002,518.002,471.361,009,628
2025-10-282,502.002,522.002,496.002,516.002,469.40464,992
2025-10-272,502.002,516.002,496.002,502.002,455.66409,329
2025-10-242,488.002,504.002,472.002,504.002,457.62425,731
2025-10-232,454.002,480.002,442.002,480.002,434.07474,094
2025-10-222,450.002,482.002,440.002,456.002,410.513,471,860
2025-10-212,440.002,448.002,416.002,438.002,392.841,835,514
2025-10-202,392.002,448.002,392.002,430.002,384.99695,209
← NewerPage 5 of 5 · 253 trading days

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.