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
2025-10-172,398.002,446.002,378.002,406.002,361.44955,999
2025-10-162,330.002,366.002,322.002,366.002,322.18588,796
2025-10-152,384.002,389.002,356.002,366.002,291.00728,983
2025-10-142,358.002,372.002,330.002,372.002,296.81867,798
2025-10-132,408.002,416.002,346.152,378.002,302.622,943,882
2025-10-102,440.002,448.002,408.002,408.002,331.66562,278
2025-10-092,440.002,446.002,428.002,438.002,360.71802,648
2025-10-082,418.002,434.002,400.002,428.002,351.031,030,290
2025-10-072,398.002,426.002,376.472,414.002,337.471,102,350
2025-10-062,394.002,412.002,388.002,402.002,325.86635,265
2025-10-032,400.002,412.002,376.002,396.002,320.05804,794
2025-10-022,370.002,396.002,356.002,396.002,320.05375,151
2025-10-012,346.002,366.002,336.002,358.002,283.25920,545
2025-09-302,336.002,352.002,314.002,352.002,277.44924,230
2025-09-292,330.002,340.002,312.002,326.002,252.26935,337
2025-09-262,298.002,320.002,288.002,320.002,246.45941,004
2025-09-252,268.002,300.002,244.002,290.002,217.41723,016
2025-09-242,298.002,316.002,258.002,264.002,192.23892,600
2025-09-232,550.002,550.002,274.002,298.002,225.151,492,462
2025-09-222,350.002,378.002,350.002,378.002,302.621,562,656
2025-09-192,372.002,372.002,348.002,356.002,281.311,967,563
2025-09-182,334.002,372.002,334.002,362.002,287.12667,376
2025-09-172,362.002,373.002,348.002,348.002,273.57475,290
2025-09-162,378.002,378.002,348.002,352.002,277.44563,489
2025-09-152,316.002,386.002,316.002,366.002,291.00502,394
2025-09-122,384.002,410.002,374.002,374.002,298.74462,999
2025-09-112,374.002,388.002,366.002,380.002,304.55480,947
2025-09-102,362.002,390.002,362.002,366.002,291.00484,231
2025-09-092,388.002,388.002,362.002,362.002,287.12380,202
2025-09-082,370.002,386.002,360.002,382.002,306.49371,845
2025-09-052,346.002,364.002,345.782,356.002,281.31525,671
2025-09-042,330.002,356.002,330.002,342.002,267.76442,521
2025-09-032,314.002,340.002,300.002,332.002,258.07609,467
2025-09-022,356.002,360.002,306.002,306.002,232.90664,024
2025-09-012,356.002,370.002,352.002,356.002,281.31269,868
2025-08-292,372.002,376.002,356.002,356.002,281.31523,191
2025-08-282,384.002,384.002,344.002,370.002,294.87473,211
2025-08-272,384.002,384.002,353.382,364.002,289.06471,972
2025-08-262,346.002,378.002,338.002,378.002,302.623,866,977
2025-08-222,358.002,376.002,352.002,372.002,296.81577,031
2025-08-212,360.002,378.002,350.002,362.002,287.12672,892
2025-08-202,340.002,366.002,328.002,360.002,285.19777,587
2025-08-192,322.002,340.002,314.002,340.002,265.821,418,007
2025-08-182,328.002,340.002,316.002,316.002,242.586,622,308
2025-08-152,336.002,342.002,322.002,322.002,248.39526,986
2025-08-142,330.002,340.002,318.002,320.002,246.45501,886
2025-08-132,340.002,342.732,316.002,322.002,248.392,500,720
← NewerPage 5 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.