Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,751.00 | 1,759.00 | 1,747.00 | 1,747.00 | 1,679.20 | 4,720,397 |
| 2024-11-22 | 1,735.00 | 1,749.49 | 1,733.00 | 1,744.00 | 1,676.32 | 840,435 |
| 2024-11-21 | 1,687.00 | 1,724.00 | 1,687.00 | 1,724.00 | 1,657.10 | 794,191 |
| 2024-11-20 | 1,691.00 | 1,708.00 | 1,687.00 | 1,696.00 | 1,630.18 | 866,657 |
| 2024-11-19 | 1,695.00 | 1,710.00 | 1,680.00 | 1,692.00 | 1,626.34 | 729,321 |
| 2024-11-18 | 1,698.00 | 1,708.61 | 1,690.00 | 1,691.00 | 1,625.38 | 984,123 |
| 2024-11-15 | 1,691.00 | 1,707.21 | 1,690.00 | 1,697.00 | 1,631.14 | 762,410 |
| 2024-11-14 | 1,676.00 | 1,696.00 | 1,656.00 | 1,694.00 | 1,628.26 | 1,183,528 |
| 2024-11-13 | 1,800.00 | 1,894.80 | 1,669.00 | 1,681.00 | 1,615.77 | 2,097,435 |
| 2024-11-12 | 1,533.00 | 1,564.25 | 1,522.00 | 1,522.00 | 1,462.94 | 780,761 |
| 2024-11-11 | 1,540.00 | 1,576.20 | 1,540.00 | 1,546.00 | 1,486.00 | 353,101 |
| 2024-11-08 | 1,533.00 | 1,535.00 | 1,514.66 | 1,534.00 | 1,474.47 | 1,738,544 |
| 2024-11-07 | 1,535.00 | 1,544.00 | 1,530.00 | 1,533.00 | 1,473.51 | 2,147,329 |
| 2024-11-06 | 1,550.00 | 1,572.00 | 1,521.00 | 1,529.00 | 1,469.66 | 812,613 |
| 2024-11-05 | 1,530.00 | 1,561.94 | 1,527.00 | 1,536.00 | 1,476.39 | 447,821 |
| 2024-11-04 | 1,539.00 | 1,548.00 | 1,535.00 | 1,535.00 | 1,475.43 | 2,792,535 |
| 2024-11-01 | 1,536.00 | 1,544.00 | 1,516.00 | 1,542.00 | 1,482.16 | 425,141 |
| 2024-10-31 | 1,541.00 | 1,549.00 | 1,516.00 | 1,529.00 | 1,469.66 | 7,046,897 |
| 2024-10-30 | 1,563.00 | 1,580.00 | 1,553.00 | 1,556.00 | 1,495.62 | 769,565 |
| 2024-10-29 | 1,601.00 | 1,609.58 | 1,569.00 | 1,569.00 | 1,508.11 | 760,202 |
| 2024-10-28 | 1,595.00 | 1,600.19 | 1,584.00 | 1,597.00 | 1,535.03 | 534,552 |
| 2024-10-25 | 1,587.00 | 1,592.00 | 1,573.00 | 1,588.00 | 1,526.37 | 1,021,283 |
| 2024-10-24 | 1,577.00 | 1,587.00 | 1,575.00 | 1,586.00 | 1,524.45 | 123,064 |
| 2024-10-23 | 1,606.00 | 1,608.00 | 1,577.00 | 1,577.00 | 1,515.80 | 529,222 |
| 2024-10-22 | 1,608.00 | 1,613.00 | 1,592.00 | 1,613.00 | 1,550.40 | 696,663 |
| 2024-10-21 | 1,625.00 | 1,634.00 | 1,611.00 | 1,612.00 | 1,549.44 | 327,556 |
| 2024-10-18 | 1,618.00 | 1,638.00 | 1,618.00 | 1,633.00 | 1,569.63 | 451,720 |
| 2024-10-17 | 1,625.00 | 1,639.00 | 1,614.00 | 1,626.00 | 1,562.90 | 571,062 |
| 2024-10-16 | 1,639.00 | 1,663.04 | 1,639.00 | 1,655.00 | 1,561.75 | 645,686 |
| 2024-10-15 | 1,667.00 | 1,667.00 | 1,635.36 | 1,640.00 | 1,547.59 | 733,301 |
| 2024-10-14 | 1,621.00 | 1,643.00 | 1,615.00 | 1,643.00 | 1,550.42 | 2,414,613 |
| 2024-10-11 | 1,606.00 | 1,625.00 | 1,598.77 | 1,620.00 | 1,528.72 | 528,207 |
| 2024-10-10 | 1,633.00 | 1,636.00 | 1,603.00 | 1,603.00 | 1,512.68 | 2,144,636 |
| 2024-10-09 | 1,632.00 | 1,644.64 | 1,629.00 | 1,636.00 | 1,543.82 | 344,784 |
| 2024-10-08 | 1,645.00 | 1,648.00 | 1,624.00 | 1,625.00 | 1,533.44 | 486,098 |
| 2024-10-07 | 1,666.00 | 1,667.00 | 1,643.00 | 1,653.00 | 1,559.86 | 432,769 |
| 2024-10-04 | 1,653.00 | 1,671.00 | 1,647.00 | 1,653.00 | 1,559.86 | 460,408 |
| 2024-10-03 | 1,687.00 | 1,688.00 | 1,658.00 | 1,663.00 | 1,569.30 | 464,214 |
| 2024-10-02 | 1,670.00 | 1,692.02 | 1,670.00 | 1,680.00 | 1,585.34 | 4,607,986 |
| 2024-10-01 | 1,679.00 | 1,692.00 | 1,668.00 | 1,673.00 | 1,578.73 | 503,473 |
| 2024-09-30 | 1,726.00 | 1,740.00 | 1,667.00 | 1,677.00 | 1,582.51 | 971,443 |
| 2024-09-27 | 1,755.00 | 1,769.00 | 1,753.00 | 1,761.00 | 1,661.77 | 685,000 |
| 2024-09-26 | 1,782.00 | 1,785.00 | 1,725.07 | 1,756.00 | 1,657.06 | 3,192,412 |
| 2024-09-25 | 1,715.00 | 1,764.00 | 1,715.00 | 1,764.00 | 1,664.60 | 920,641 |
| 2024-09-24 | 1,767.00 | 1,767.00 | 1,667.00 | 1,725.00 | 1,627.80 | 2,148,770 |
| 2024-09-23 | 1,797.00 | 1,820.00 | 1,792.00 | 1,820.00 | 1,717.45 | 450,080 |
| 2024-09-20 | 1,817.00 | 1,820.00 | 1,792.00 | 1,796.00 | 1,694.80 | 1,125,185 |
| 2024-09-19 | 1,795.00 | 1,824.00 | 1,794.00 | 1,824.00 | 1,721.22 | 862,763 |
| 2024-09-18 | 1,817.00 | 1,817.00 | 1,782.00 | 1,786.00 | 1,685.37 | 592,751 |
| 2024-09-17 | 1,827.00 | 1,829.00 | 1,808.00 | 1,808.00 | 1,706.13 | 644,567 |
| 2024-09-16 | 1,803.00 | 1,824.00 | 1,794.00 | 1,816.00 | 1,713.67 | 889,943 |
| 2024-09-13 | 1,821.00 | 1,821.00 | 1,807.84 | 1,808.00 | 1,706.13 | 439,374 |
| 2024-09-12 | 1,811.00 | 1,821.00 | 1,799.00 | 1,806.00 | 1,704.24 | 395,589 |
| 2024-09-11 | 1,795.00 | 1,800.00 | 1,786.00 | 1,799.00 | 1,697.63 | 321,692 |
| 2024-09-10 | 1,779.00 | 1,792.00 | 1,778.00 | 1,786.00 | 1,685.37 | 1,735,385 |
| 2024-09-09 | 1,777.00 | 1,792.00 | 1,774.76 | 1,792.00 | 1,691.03 | 330,049 |
| 2024-09-06 | 1,774.00 | 1,785.00 | 1,763.00 | 1,766.00 | 1,666.49 | 348,334 |
| 2024-09-05 | 1,775.00 | 1,781.00 | 1,769.00 | 1,774.00 | 1,674.04 | 344,068 |
| 2024-09-04 | 1,776.00 | 1,787.00 | 1,771.71 | 1,777.00 | 1,676.87 | 578,692 |
| 2024-09-03 | 1,812.00 | 1,814.00 | 1,784.00 | 1,799.00 | 1,697.63 | 522,259 |
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.