Canada markets closed

Smiths Group plc (SMIN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,635.00+26.00 (+1.62%)
At close: 04:44PM BST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241,620.001,640.001,614.001,635.001,635.00593,080
Apr 22, 20241,606.001,620.001,580.001,609.001,609.00795,432
Apr 19, 20241,572.001,591.001,569.001,586.001,586.001,975,057
Apr 18, 20241,592.001,599.001,577.001,590.001,590.003,219,536
Apr 17, 20241,590.001,602.001,580.001,580.001,580.00594,645
Apr 16, 20241,617.001,621.001,595.001,597.001,597.00778,942
Apr 15, 20241,653.001,659.001,639.001,639.001,639.00593,158
Apr 12, 20241,659.001,667.001,642.001,649.001,649.00710,747
Apr 11, 20241,636.001,649.001,625.001,647.001,647.001,433,485
Apr 10, 20241,611.001,624.001,589.001,604.001,604.003,204,674
Apr 09, 20241,594.001,607.001,592.001,600.001,600.001,562,942
Apr 08, 20241,592.001,611.001,587.001,597.001,597.001,259,152
Apr 05, 20241,593.001,600.001,575.571,596.001,596.00922,209
Apr 04, 20241,613.001,623.001,602.001,613.001,613.001,310,178
Apr 04, 202413.55 Dividend
Apr 03, 20241,649.001,653.001,619.001,625.001,611.451,092,078
Apr 02, 20241,648.001,674.001,642.001,657.001,643.181,114,911
Mar 28, 20241,655.501,661.501,639.501,641.501,627.811,066,654
Mar 27, 20241,692.501,692.501,646.501,653.501,639.71644,987
Mar 26, 20241,630.001,729.501,622.501,690.001,675.911,766,194
Mar 25, 20241,671.001,676.001,647.501,654.001,640.21983,269
Mar 22, 20241,685.501,690.501,659.001,680.001,665.99575,750
Mar 21, 20241,654.501,654.501,636.001,652.501,638.72921,234
Mar 20, 20241,628.501,638.501,622.001,632.001,618.39453,320
Mar 19, 20241,619.001,630.501,619.001,630.001,616.41859,408
Mar 18, 20241,621.001,630.001,616.001,628.501,614.92413,445
Mar 15, 20241,613.001,630.501,607.501,616.001,602.533,392,569
Mar 14, 20241,634.501,636.501,615.501,616.501,603.02639,172
Mar 13, 20241,651.501,653.001,628.001,628.001,614.43480,313
Mar 12, 20241,622.501,652.001,619.001,652.001,638.22574,576
Mar 11, 20241,607.501,617.501,596.501,611.501,598.06333,942
Mar 08, 20241,628.501,628.501,604.501,615.501,602.03482,011
Mar 07, 20241,619.001,631.001,617.001,621.501,607.98352,134
Mar 06, 20241,615.501,626.501,610.001,620.001,606.491,371,881
Mar 05, 20241,604.001,618.001,603.001,613.001,599.55338,483
Mar 04, 20241,612.001,622.001,604.001,613.501,600.05461,092
Mar 01, 20241,631.001,631.001,606.001,620.501,606.99595,085
Feb 29, 20241,621.501,623.501,606.001,608.001,594.592,530,518
Feb 28, 20241,636.001,636.501,602.501,608.501,595.092,329,006
Feb 27, 20241,634.001,634.001,614.501,628.501,614.92515,504
Feb 26, 20241,636.501,646.001,622.501,622.501,608.97614,547
Feb 23, 20241,625.001,640.001,625.001,634.501,620.871,107,046
Feb 22, 20241,629.501,636.501,621.001,626.501,612.94620,650
Feb 21, 20241,640.001,642.501,616.001,630.001,616.41515,442
Feb 20, 20241,640.001,653.281,639.501,639.501,625.83530,368
Feb 19, 20241,636.501,644.501,627.001,644.501,630.79500,824
Feb 16, 20241,611.501,644.501,611.261,644.501,630.79996,815
Feb 15, 20241,618.001,620.501,599.001,605.001,591.62425,425
Feb 14, 20241,599.501,609.001,599.001,599.001,585.67964,993
Feb 13, 20241,611.501,625.501,586.001,592.501,579.22262,975
Feb 12, 20241,623.001,629.501,615.001,625.501,611.95295,142
Feb 09, 20241,615.001,619.001,610.501,615.501,602.03236,622
Feb 08, 20241,616.001,633.501,616.001,617.501,604.01531,694
Feb 07, 20241,625.501,634.501,615.501,628.001,614.43391,616
Feb 06, 20241,621.501,633.001,618.001,630.501,616.90406,760
Feb 05, 20241,633.501,633.501,604.001,616.001,602.53503,039
Feb 02, 20241,639.501,645.501,625.501,625.501,611.95465,230
Feb 01, 20241,615.501,643.501,615.501,630.501,616.90880,061
Jan 31, 20241,653.001,661.681,622.501,622.501,608.971,015,959
Jan 30, 20241,642.001,662.501,640.001,642.001,628.31617,792
Jan 29, 20241,688.501,688.501,639.001,639.001,625.33440,523
Jan 26, 20241,653.501,666.501,649.001,656.501,642.69561,610
Jan 25, 20241,644.001,658.001,644.001,650.001,636.24404,891
Jan 24, 20241,637.681,650.501,636.001,650.501,636.74570,961
Jan 23, 20241,664.501,669.941,636.501,636.501,622.85951,158
Jan 22, 20241,664.501,667.501,657.001,660.501,646.65494,374
Jan 19, 20241,680.001,690.501,646.001,646.001,632.271,078,872
Jan 18, 20241,660.001,672.501,651.001,672.001,658.06506,153
Jan 17, 20241,655.501,666.501,652.501,658.501,644.67495,226
Jan 16, 20241,669.001,686.001,662.501,677.501,663.51938,850
Jan 15, 20241,693.001,696.001,683.001,684.501,670.451,080,508
Jan 12, 20241,696.501,705.001,685.001,693.501,679.38430,706
Jan 11, 20241,701.001,708.001,678.001,678.001,664.012,914,758
Jan 10, 20241,692.501,694.501,686.001,691.501,677.40453,254
Jan 09, 20241,711.501,711.501,689.661,690.501,676.40806,060
Jan 08, 20241,714.001,714.001,686.501,700.501,686.32457,250
Jan 05, 20241,709.001,709.001,691.001,701.001,686.82400,001
Jan 04, 20241,706.501,723.501,705.001,720.001,705.66418,605
Jan 03, 20241,731.001,742.501,708.501,711.001,696.73386,232
Jan 02, 20241,763.001,768.851,731.501,738.501,724.00413,474
Dec 29, 20231,771.001,771.001,763.501,763.501,748.80136,523
Dec 28, 20231,769.001,773.501,756.001,763.001,748.30440,072
Dec 27, 20231,774.501,776.501,763.001,765.501,750.78299,084
Dec 22, 20231,761.001,767.501,753.501,766.501,751.77154,623
Dec 21, 20231,753.501,760.501,747.501,760.501,745.82289,090
Dec 20, 20231,755.001,759.001,744.001,757.501,742.85589,536
Dec 19, 20231,729.001,739.001,725.841,732.501,718.05285,063
Dec 18, 20231,723.501,741.001,713.001,725.501,711.11547,559
Dec 15, 20231,732.501,734.501,717.901,731.501,717.061,229,710
Dec 14, 20231,728.001,744.001,717.501,729.001,714.58822,902
Dec 13, 20231,711.001,723.681,699.001,699.001,684.83673,119
Dec 12, 20231,699.001,717.001,691.001,707.001,692.77934,979
Dec 11, 20231,675.001,696.501,666.351,695.001,680.871,030,250
Dec 08, 20231,651.001,675.001,646.001,675.001,661.03508,400
Dec 07, 20231,644.001,651.001,631.501,646.501,632.77402,246
Dec 06, 20231,646.501,653.501,632.501,641.501,627.81675,688
Dec 05, 20231,629.501,645.501,626.501,642.501,628.80559,411
Dec 04, 20231,650.001,660.001,635.151,640.001,626.32674,958
Dec 01, 20231,654.501,678.001,652.161,659.501,645.66560,635
Nov 30, 20231,641.001,648.001,624.501,648.001,634.262,998,091
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...