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
2025-08-122,310.002,330.002,308.002,328.002,254.20904,867
2025-08-112,320.002,322.002,302.002,306.002,232.90532,656
2025-08-082,316.002,328.002,306.002,316.002,242.58626,011
2025-08-072,334.002,354.002,306.002,314.002,240.64651,276
2025-08-062,352.002,360.002,328.002,338.002,263.881,403,495
2025-08-052,338.002,350.002,332.002,332.002,258.071,089,830
2025-08-042,312.002,334.122,312.002,334.002,260.01740,506
2025-08-012,336.002,350.002,308.002,308.002,234.83557,765
2025-07-312,328.002,356.002,324.002,352.002,277.44733,523
2025-07-302,344.002,344.002,314.002,326.002,252.26623,897
2025-07-292,316.002,338.002,310.002,318.002,244.52646,730
2025-07-282,330.002,331.132,306.002,314.002,240.64607,575
2025-07-252,312.002,314.002,280.002,314.002,240.64488,186
2025-07-242,322.002,354.002,298.002,308.002,234.83911,968
2025-07-232,348.002,354.002,318.002,320.002,246.45552,703
2025-07-222,352.002,362.002,336.002,336.002,261.95621,173
2025-07-212,372.002,380.002,354.002,362.002,287.12491,353
2025-07-182,370.002,384.002,346.002,356.002,281.31952,390
2025-07-172,354.002,368.002,342.002,356.002,281.31811,053
2025-07-162,292.002,334.002,292.002,320.002,246.45670,338
2025-07-152,328.002,332.002,306.002,306.002,232.90892,170
2025-07-142,296.002,314.002,286.002,314.002,240.64387,900
2025-07-112,300.002,314.002,292.002,304.002,230.96537,379
2025-07-102,282.002,310.002,268.002,300.002,227.09574,380
2025-07-092,262.002,278.002,255.422,264.002,192.23826,267
2025-07-082,254.002,258.002,240.002,254.002,182.55646,246
2025-07-072,238.002,264.002,234.002,246.002,174.80347,269
2025-07-042,252.002,252.002,232.002,232.002,161.24245,652
2025-07-032,246.002,258.002,231.002,252.002,180.61663,894
2025-07-022,232.002,233.002,216.002,230.002,159.31570,065
2025-07-012,240.002,248.002,218.002,222.002,151.564,108,496
2025-06-302,250.002,262.002,238.002,246.002,174.80877,757
2025-06-272,222.002,254.452,222.002,248.002,176.74555,093
2025-06-262,214.002,234.002,210.002,218.002,147.69581,114
2025-06-252,222.002,224.002,210.002,210.002,139.94874,907
2025-06-242,228.002,228.002,204.002,216.002,145.75583,309
2025-06-232,196.002,215.002,191.852,198.002,128.321,058,430
2025-06-202,228.002,234.002,196.002,206.002,136.071,589,475
2025-06-192,226.002,240.002,214.002,218.002,147.69423,323
2025-06-182,256.002,264.002,240.002,240.002,168.99739,134
2025-06-172,248.002,260.002,236.002,250.002,178.67644,897
2025-06-162,240.002,260.002,236.002,256.002,184.48945,892
2025-06-132,224.002,252.002,224.002,234.002,163.18496,402
2025-06-122,222.002,262.002,220.002,246.002,174.80491,326
2025-06-112,226.002,254.002,222.002,236.002,165.12646,599
2025-06-102,226.002,248.002,220.002,228.002,157.37752,082
2025-06-092,220.002,224.002,204.002,224.002,153.50382,933
2025-06-062,230.002,244.002,218.002,218.002,147.69650,438
2025-06-052,222.002,240.002,220.002,236.002,165.12693,834
2025-06-042,202.002,226.002,192.002,226.002,155.43945,270
2025-06-032,168.002,192.002,154.002,190.002,120.58576,729
2025-06-022,122.002,182.002,122.002,166.002,097.34972,120
2025-05-302,180.002,186.002,154.002,154.002,085.723,785,187
2025-05-292,176.002,184.552,161.662,166.002,097.34892,129
2025-05-282,156.002,180.002,156.002,162.002,093.46643,631
2025-05-272,162.002,194.002,160.002,160.002,091.53689,318
2025-05-232,140.002,156.002,098.002,134.002,066.35745,976
2025-05-222,148.002,156.002,136.002,140.002,072.16908,604
2025-05-212,144.002,170.002,136.002,160.002,091.53871,273
2025-05-202,130.002,156.002,066.002,144.002,076.032,300,168
← NewerPage 6 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.