Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2,084.00 | 2,096.00 | 2,070.00 | 2,070.00 | 1,989.67 | 1,036,842 |
| 2025-02-19 | 2,114.00 | 2,120.00 | 2,084.00 | 2,088.00 | 2,006.97 | 1,750,984 |
| 2025-02-18 | 2,112.00 | 2,122.00 | 2,090.00 | 2,116.00 | 2,033.88 | 983,161 |
| 2025-02-17 | 2,086.00 | 2,104.00 | 2,086.00 | 2,104.00 | 2,022.35 | 1,780,454 |
| 2025-02-14 | 2,084.00 | 2,100.43 | 2,076.00 | 2,082.00 | 2,001.20 | 1,691,500 |
| 2025-02-13 | 2,102.00 | 2,114.00 | 2,076.00 | 2,090.00 | 2,008.89 | 1,000,279 |
| 2025-02-12 | 2,072.00 | 2,084.00 | 2,048.00 | 2,082.00 | 2,001.20 | 691,392 |
| 2025-02-11 | 2,038.00 | 2,074.00 | 2,038.00 | 2,064.00 | 1,983.90 | 939,271 |
| 2025-02-10 | 2,032.00 | 2,054.00 | 2,030.00 | 2,042.00 | 1,962.76 | 1,964,123 |
| 2025-02-07 | 2,054.00 | 2,063.10 | 2,026.00 | 2,028.00 | 1,949.30 | 5,717,458 |
| 2025-02-06 | 2,044.00 | 2,056.00 | 2,030.00 | 2,052.00 | 1,972.37 | 723,578 |
| 2025-02-05 | 2,020.00 | 2,046.00 | 2,010.00 | 2,034.00 | 1,955.07 | 872,268 |
| 2025-02-04 | 2,040.00 | 2,062.78 | 2,034.00 | 2,034.00 | 1,955.07 | 1,201,679 |
| 2025-02-03 | 2,032.00 | 2,038.00 | 2,008.00 | 2,034.00 | 1,955.07 | 1,319,178 |
| 2025-01-31 | 2,170.00 | 2,188.00 | 2,050.00 | 2,066.00 | 1,985.83 | 5,864,708 |
| 2025-01-30 | 1,852.00 | 1,874.00 | 1,852.00 | 1,865.00 | 1,792.63 | 522,918 |
| 2025-01-29 | 1,853.00 | 1,857.00 | 1,840.00 | 1,848.00 | 1,776.28 | 649,719 |
| 2025-01-28 | 1,877.00 | 1,887.00 | 1,839.00 | 1,845.00 | 1,773.40 | 1,001,773 |
| 2025-01-27 | 1,884.00 | 1,900.00 | 1,882.00 | 1,883.00 | 1,809.93 | 702,576 |
| 2025-01-24 | 1,923.00 | 1,930.00 | 1,903.00 | 1,910.00 | 1,835.88 | 689,265 |
| 2025-01-23 | 1,900.00 | 1,921.00 | 1,892.00 | 1,915.00 | 1,840.68 | 1,023,148 |
| 2025-01-22 | 1,860.00 | 1,894.00 | 1,854.00 | 1,894.00 | 1,820.50 | 851,327 |
| 2025-01-21 | 1,849.00 | 1,853.00 | 1,842.00 | 1,851.00 | 1,779.17 | 726,794 |
| 2025-01-20 | 1,847.00 | 1,858.00 | 1,822.00 | 1,849.00 | 1,777.25 | 1,297,638 |
| 2025-01-17 | 1,814.00 | 1,867.33 | 1,811.00 | 1,862.00 | 1,789.74 | 1,233,212 |
| 2025-01-16 | 1,746.00 | 1,765.00 | 1,743.00 | 1,765.00 | 1,696.51 | 580,211 |
| 2025-01-15 | 1,717.00 | 1,742.00 | 1,717.00 | 1,740.00 | 1,672.48 | 543,768 |
| 2025-01-14 | 1,737.00 | 1,763.00 | 1,696.00 | 1,718.00 | 1,651.33 | 2,143,938 |
| 2025-01-13 | 1,732.00 | 1,741.00 | 1,721.00 | 1,732.00 | 1,664.79 | 951,694 |
| 2025-01-10 | 1,763.00 | 1,770.30 | 1,736.00 | 1,736.00 | 1,668.63 | 392,052 |
| 2025-01-09 | 1,751.00 | 1,772.00 | 1,744.00 | 1,770.00 | 1,701.31 | 655,824 |
| 2025-01-08 | 1,741.00 | 1,754.00 | 1,729.00 | 1,751.00 | 1,683.05 | 451,542 |
| 2025-01-07 | 1,742.00 | 1,765.00 | 1,736.00 | 1,744.00 | 1,676.32 | 516,069 |
| 2025-01-06 | 1,748.00 | 1,751.00 | 1,738.46 | 1,750.00 | 1,682.09 | 516,250 |
| 2025-01-03 | 1,734.00 | 1,744.00 | 1,725.01 | 1,738.00 | 1,670.55 | 402,140 |
| 2025-01-02 | 1,726.00 | 1,731.00 | 1,712.00 | 1,731.00 | 1,663.83 | 364,046 |
| 2024-12-31 | 1,708.00 | 1,719.00 | 1,701.00 | 1,719.00 | 1,652.29 | 191,162 |
| 2024-12-30 | 1,710.00 | 1,711.00 | 1,696.00 | 1,709.00 | 1,642.68 | 311,238 |
| 2024-12-27 | 1,720.00 | 1,725.00 | 1,713.00 | 1,719.00 | 1,652.29 | 318,443 |
| 2024-12-24 | 1,739.00 | 1,740.00 | 1,696.94 | 1,727.00 | 1,659.98 | 95,232 |
| 2024-12-23 | 1,723.00 | 1,736.00 | 1,712.00 | 1,725.00 | 1,658.06 | 322,648 |
| 2024-12-20 | 1,731.00 | 1,735.00 | 1,713.00 | 1,730.00 | 1,662.86 | 1,184,143 |
| 2024-12-19 | 1,734.00 | 1,742.00 | 1,723.00 | 1,731.00 | 1,663.83 | 613,261 |
| 2024-12-18 | 1,751.00 | 1,752.00 | 1,740.00 | 1,747.00 | 1,679.20 | 1,220,369 |
| 2024-12-17 | 1,744.00 | 1,768.00 | 1,733.00 | 1,744.00 | 1,676.32 | 890,422 |
| 2024-12-16 | 1,751.00 | 1,759.00 | 1,747.00 | 1,748.00 | 1,680.17 | 662,783 |
| 2024-12-13 | 1,771.00 | 1,774.78 | 1,751.00 | 1,755.00 | 1,686.89 | 525,102 |
| 2024-12-12 | 1,759.00 | 1,770.00 | 1,756.00 | 1,765.00 | 1,696.51 | 681,524 |
| 2024-12-11 | 1,749.00 | 1,774.00 | 1,742.00 | 1,765.00 | 1,696.51 | 2,331,502 |
| 2024-12-10 | 1,748.00 | 1,767.00 | 1,745.00 | 1,754.00 | 1,685.93 | 821,302 |
| 2024-12-09 | 1,764.00 | 1,767.00 | 1,749.00 | 1,752.00 | 1,684.01 | 603,758 |
| 2024-12-06 | 1,767.00 | 1,768.00 | 1,754.00 | 1,761.00 | 1,692.66 | 612,791 |
| 2024-12-05 | 1,763.00 | 1,774.00 | 1,756.00 | 1,767.00 | 1,698.43 | 593,871 |
| 2024-12-04 | 1,790.00 | 1,790.00 | 1,741.00 | 1,762.00 | 1,693.62 | 948,795 |
| 2024-12-03 | 1,766.00 | 1,787.00 | 1,761.00 | 1,787.00 | 1,717.65 | 938,636 |
| 2024-12-02 | 1,772.00 | 1,796.00 | 1,762.00 | 1,766.00 | 1,697.47 | 971,682 |
| 2024-11-29 | 1,770.00 | 1,776.00 | 1,762.00 | 1,771.00 | 1,702.27 | 788,386 |
| 2024-11-28 | 1,776.00 | 1,792.66 | 1,771.00 | 1,777.00 | 1,708.04 | 487,311 |
| 2024-11-27 | 1,767.00 | 1,774.00 | 1,762.00 | 1,774.00 | 1,705.16 | 630,006 |
| 2024-11-26 | 1,761.00 | 1,772.00 | 1,740.00 | 1,764.00 | 1,695.54 | 1,191,637 |
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.