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
2026-10-192,696.002,696.002,653.002,656.002,656.00702,431
2026-10-162,678.002,716.002,676.002,685.002,685.00817,397
2026-10-152,656.002,684.002,645.002,671.002,671.00861,807
2026-10-142,745.002,751.002,714.002,722.002,688.50914,160
2026-10-132,770.002,781.002,701.002,718.002,684.551,056,171
2026-10-122,734.002,775.002,734.002,769.002,734.921,707,223
2026-10-092,749.002,762.002,722.002,730.002,696.406,201,401
2026-10-082,745.002,745.002,698.002,710.002,676.651,451,345
2026-10-072,827.002,837.002,762.002,762.002,728.011,038,324
2026-10-062,868.002,881.002,834.002,847.002,811.96741,298
2026-10-052,815.002,843.002,800.332,841.002,806.04734,417
2026-10-022,802.002,822.002,773.002,816.002,781.34933,014
2026-10-012,818.002,827.002,782.002,782.002,747.761,023,011
2026-09-302,850.002,869.002,823.002,825.002,790.231,654,894
2026-09-292,838.002,885.002,824.002,831.002,796.161,415,269
2026-09-282,822.002,869.002,815.002,827.002,792.21604,730
2026-09-252,772.002,848.002,772.002,816.002,781.341,593,414
2026-09-242,779.002,798.002,757.002,757.002,723.07751,253
2026-09-232,702.002,786.002,702.002,785.002,750.721,547,773
2026-09-222,667.002,796.002,664.002,783.002,748.75996,229
2026-09-212,536.002,590.002,532.002,590.002,558.12923,698
Page 1 of 1 · 21 trading days

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.