Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2,032.00 | 2,063.20 | 2,032.00 | 2,054.00 | 1,988.89 | 555,134 |
| 2025-05-16 | 2,044.00 | 2,051.90 | 2,036.00 | 2,044.00 | 1,979.20 | 743,386 |
| 2025-05-15 | 2,012.00 | 2,040.00 | 2,012.00 | 2,040.00 | 1,975.33 | 1,774,593 |
| 2025-05-14 | 2,028.00 | 2,036.00 | 2,016.00 | 2,022.00 | 1,957.90 | 1,240,845 |
| 2025-05-13 | 2,012.00 | 2,040.00 | 2,006.00 | 2,034.00 | 1,969.52 | 685,628 |
| 2025-05-12 | 2,014.00 | 2,034.00 | 1,994.00 | 2,010.00 | 1,946.28 | 1,379,966 |
| 2025-05-09 | 1,994.00 | 2,010.00 | 1,986.00 | 1,993.00 | 1,929.82 | 943,500 |
| 2025-05-08 | 1,953.00 | 2,016.00 | 1,951.00 | 1,979.00 | 1,916.26 | 1,223,627 |
| 2025-05-07 | 1,929.00 | 1,947.00 | 1,919.00 | 1,937.00 | 1,875.60 | 929,990 |
| 2025-05-06 | 1,915.00 | 1,938.00 | 1,897.00 | 1,927.00 | 1,865.91 | 3,131,446 |
| 2025-05-02 | 1,894.00 | 1,922.00 | 1,890.00 | 1,906.00 | 1,845.58 | 1,053,197 |
| 2025-05-01 | 1,864.00 | 1,903.00 | 1,854.00 | 1,888.00 | 1,828.15 | 503,771 |
| 2025-04-30 | 1,818.00 | 1,864.00 | 1,818.00 | 1,864.00 | 1,804.91 | 1,346,250 |
| 2025-04-29 | 1,839.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,762.30 | 972,747 |
| 2025-04-28 | 1,837.00 | 1,852.00 | 1,829.00 | 1,829.00 | 1,771.02 | 1,928,063 |
| 2025-04-25 | 1,833.00 | 1,844.00 | 1,818.00 | 1,838.00 | 1,779.73 | 614,642 |
| 2025-04-24 | 1,796.00 | 1,819.00 | 1,790.00 | 1,818.00 | 1,760.37 | 1,755,740 |
| 2025-04-23 | 1,798.00 | 1,828.00 | 1,787.00 | 1,800.00 | 1,742.94 | 792,250 |
| 2025-04-22 | 1,788.00 | 1,795.00 | 1,764.00 | 1,776.00 | 1,719.70 | 1,773,969 |
| 2025-04-17 | 1,810.00 | 1,810.00 | 1,778.00 | 1,794.00 | 1,737.13 | 3,847,985 |
| 2025-04-16 | 1,823.00 | 1,835.00 | 1,798.00 | 1,809.00 | 1,751.65 | 889,592 |
| 2025-04-15 | 1,816.00 | 1,840.00 | 1,812.00 | 1,836.00 | 1,777.80 | 1,768,522 |
| 2025-04-14 | 1,805.00 | 1,820.00 | 1,789.00 | 1,808.00 | 1,750.69 | 923,160 |
| 2025-04-11 | 1,790.00 | 1,790.00 | 1,738.00 | 1,776.00 | 1,719.70 | 908,081 |
| 2025-04-10 | 1,818.00 | 1,835.00 | 1,765.00 | 1,775.00 | 1,718.73 | 1,178,382 |
| 2025-04-09 | 1,715.00 | 1,742.47 | 1,687.00 | 1,687.00 | 1,633.52 | 1,304,062 |
| 2025-04-08 | 1,698.00 | 1,758.00 | 1,689.00 | 1,749.00 | 1,693.56 | 2,873,645 |
| 2025-04-07 | 1,709.00 | 1,789.00 | 1,671.00 | 1,695.00 | 1,641.27 | 1,809,357 |
| 2025-04-04 | 1,875.00 | 1,881.00 | 1,779.00 | 1,779.00 | 1,722.60 | 1,672,408 |
| 2025-04-03 | 1,881.00 | 1,902.00 | 1,861.00 | 1,891.00 | 1,831.05 | 963,846 |
| 2025-04-02 | 1,940.00 | 1,945.00 | 1,910.00 | 1,939.00 | 1,863.75 | 903,882 |
| 2025-04-01 | 1,946.00 | 1,951.00 | 1,927.00 | 1,951.00 | 1,875.29 | 635,969 |
| 2025-03-31 | 1,928.00 | 1,941.00 | 1,922.00 | 1,931.00 | 1,856.06 | 1,671,277 |
| 2025-03-28 | 1,950.00 | 1,959.00 | 1,946.00 | 1,946.00 | 1,870.48 | 759,031 |
| 2025-03-27 | 1,957.00 | 1,973.00 | 1,947.00 | 1,957.00 | 1,881.06 | 1,040,468 |
| 2025-03-26 | 2,030.00 | 2,036.44 | 1,971.00 | 1,974.00 | 1,897.40 | 869,028 |
| 2025-03-25 | 2,090.00 | 2,090.00 | 1,963.00 | 2,020.00 | 1,941.61 | 2,482,511 |
| 2025-03-24 | 1,985.00 | 2,004.00 | 1,982.12 | 1,997.00 | 1,919.50 | 843,875 |
| 2025-03-21 | 1,987.00 | 1,991.00 | 1,967.00 | 1,979.00 | 1,902.20 | 2,139,913 |
| 2025-03-20 | 2,010.00 | 2,018.00 | 1,988.00 | 1,999.00 | 1,921.43 | 818,904 |
| 2025-03-19 | 2,000.00 | 2,014.00 | 2,000.00 | 2,010.00 | 1,932.00 | 775,169 |
| 2025-03-18 | 2,000.00 | 2,010.00 | 1,993.00 | 2,010.00 | 1,932.00 | 1,279,807 |
| 2025-03-17 | 1,981.00 | 2,000.00 | 1,978.00 | 1,993.00 | 1,915.66 | 780,548 |
| 2025-03-14 | 1,966.00 | 1,984.48 | 1,958.00 | 1,976.00 | 1,899.32 | 893,916 |
| 2025-03-13 | 1,953.00 | 1,968.00 | 1,949.00 | 1,961.00 | 1,884.90 | 1,051,483 |
| 2025-03-12 | 1,951.00 | 1,984.00 | 1,943.00 | 1,962.00 | 1,885.86 | 2,177,614 |
| 2025-03-11 | 1,968.00 | 1,975.00 | 1,942.00 | 1,950.00 | 1,874.33 | 1,328,478 |
| 2025-03-10 | 2,010.00 | 2,010.00 | 1,948.00 | 1,963.00 | 1,886.82 | 2,716,214 |
| 2025-03-07 | 1,986.00 | 2,016.00 | 1,970.00 | 2,000.00 | 1,922.39 | 1,534,921 |
| 2025-03-06 | 2,024.00 | 2,024.00 | 1,991.00 | 2,004.00 | 1,926.23 | 1,567,381 |
| 2025-03-05 | 2,020.00 | 2,026.00 | 2,000.00 | 2,010.00 | 1,932.00 | 1,322,391 |
| 2025-03-04 | 2,016.00 | 2,020.00 | 1,992.00 | 1,995.00 | 1,917.58 | 1,417,791 |
| 2025-03-03 | 2,014.00 | 2,040.00 | 2,010.00 | 2,030.00 | 1,951.22 | 1,403,455 |
| 2025-02-28 | 2,002.00 | 2,028.00 | 1,998.00 | 2,014.00 | 1,935.84 | 4,076,476 |
| 2025-02-27 | 2,034.00 | 2,042.00 | 2,016.00 | 2,032.00 | 1,953.14 | 1,027,316 |
| 2025-02-26 | 2,048.00 | 2,052.00 | 2,033.00 | 2,044.00 | 1,964.68 | 1,009,966 |
| 2025-02-25 | 2,024.00 | 2,046.00 | 2,024.00 | 2,032.00 | 1,953.14 | 1,357,956 |
| 2025-02-24 | 2,056.00 | 2,060.00 | 2,028.57 | 2,038.00 | 1,958.91 | 976,654 |
| 2025-02-21 | 2,068.00 | 2,078.00 | 2,052.00 | 2,052.00 | 1,972.37 | 2,866,896 |
| 2025-02-20 | 2,084.00 | 2,096.00 | 2,070.00 | 2,070.00 | 1,989.67 | 1,036,842 |
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.