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
2026-09-182,552.002,562.002,531.002,537.002,505.783,178,775
2026-09-172,561.002,596.002,548.002,550.002,518.621,516,510
2026-09-162,527.002,557.002,526.002,557.002,525.53512,344
2026-09-152,506.002,530.002,497.002,519.002,488.00737,947
2026-09-142,543.002,549.002,506.002,506.002,475.161,008,449
2026-09-112,535.002,557.002,524.002,547.002,515.65668,729
2026-09-102,529.002,533.002,493.002,523.002,491.95804,935
2026-09-092,584.002,593.002,529.002,531.002,499.851,182,795
2026-09-082,589.002,625.002,589.002,597.002,565.04779,834
2026-09-072,564.002,608.002,563.002,601.002,568.99462,902
2026-09-042,549.002,578.002,540.502,567.002,535.41745,632
2026-09-032,537.002,558.002,521.002,542.002,510.72959,409
2026-09-022,538.002,564.002,526.002,538.002,506.761,082,627
2026-09-012,572.002,613.002,557.002,557.002,525.531,281,591
2026-08-282,637.002,644.002,603.002,612.002,579.852,157,859
2026-08-272,636.002,644.002,607.002,626.002,593.68624,142
2026-08-262,636.002,655.002,617.002,627.002,594.67888,070
2026-08-252,625.002,653.002,612.002,617.002,584.79665,704
2026-08-242,595.002,624.002,595.002,610.002,577.881,000,066
2026-08-212,573.002,621.002,570.032,600.002,568.00467,216
2026-08-202,600.002,606.002,579.002,583.002,551.21612,783
2026-08-192,618.002,618.002,586.002,593.002,561.09644,249
2026-08-182,630.002,632.002,598.702,611.002,578.87581,567
2026-08-172,618.002,642.002,610.002,638.002,605.53644,941
2026-08-142,606.002,615.002,570.152,613.002,580.84581,223
2026-08-132,653.002,653.002,606.002,612.002,579.851,002,425
2026-08-122,649.002,684.002,644.002,647.002,614.42837,672
2026-08-112,657.002,709.002,642.002,642.002,609.481,834,934
2026-08-102,690.002,705.002,676.002,676.002,643.071,058,413
2026-08-072,711.002,731.002,691.002,698.002,664.801,455,335
2026-08-062,693.002,717.002,677.002,677.002,644.05728,567
2026-08-052,731.002,754.182,692.002,699.002,665.782,685,352
2026-08-042,651.002,718.002,651.002,688.002,654.921,010,382
2026-08-032,655.002,674.402,644.002,648.002,615.41856,277
2026-07-312,671.002,691.002,637.002,642.002,609.48846,824
2026-07-302,556.002,657.502,556.002,642.002,609.48492,460
2026-07-292,635.002,661.002,581.002,599.002,567.011,178,720
2026-07-282,665.002,682.002,643.002,646.002,613.44816,965
2026-07-272,714.002,715.002,644.002,656.002,623.311,279,412
Page 1 of 5 · 253 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.