Smiths Group plc (SMINL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 1,685.00 | 1,698.00 | 1,681.00 | 1,692.50 | 1,692.50 | 86,519 |
| Jul 01, 2024 | 1,712.00 | 1,716.00 | 1,702.00 | 1,702.00 | 1,702.00 | 91,380 |
| Jun 28, 2024 | 1,723.00 | 1,725.00 | 1,699.00 | 1,702.00 | 1,702.00 | 71,827 |
| Jun 27, 2024 | 1,709.00 | 1,719.00 | 1,708.00 | 1,717.00 | 1,717.00 | 173,012 |
| Jun 26, 2024 | 1,706.50 | 1,709.00 | 1,695.00 | 1,702.50 | 1,702.50 | 98,156 |
| Jun 25, 2024 | 1,715.00 | 1,715.00 | 1,698.00 | 1,700.00 | 1,700.00 | 103,597 |
| Jun 24, 2024 | 1,704.00 | 1,733.00 | 1,703.50 | 1,730.50 | 1,730.50 | 58,813 |
| Jun 21, 2024 | 1,721.00 | 1,721.00 | 1,688.00 | 1,706.00 | 1,706.00 | 85,567 |
| Jun 20, 2024 | 1,702.00 | 1,715.00 | 1,702.00 | 1,714.00 | 1,714.00 | 118,769 |
| Jun 19, 2024 | 1,693.00 | 1,702.00 | 1,690.00 | 1,697.00 | 1,697.00 | 197,890 |
| Jun 18, 2024 | 1,689.00 | 1,698.00 | 1,687.00 | 1,695.50 | 1,695.50 | 136,600 |
| Jun 17, 2024 | 1,690.50 | 1,699.00 | 1,674.00 | 1,677.00 | 1,677.00 | 128,800 |
| Jun 14, 2024 | 1,707.00 | 1,709.00 | 1,679.00 | 1,686.50 | 1,686.50 | 108,619 |
| Jun 13, 2024 | 1,716.00 | 1,721.00 | 1,702.50 | 1,704.00 | 1,704.00 | 78,147 |
| Jun 12, 2024 | 1,716.00 | 1,730.00 | 1,707.00 | 1,724.00 | 1,724.00 | 203,797 |
| Jun 11, 2024 | 1,728.00 | 1,732.00 | 1,694.00 | 1,704.00 | 1,704.00 | 195,878 |
| Jun 10, 2024 | 1,715.50 | 1,727.00 | 1,710.00 | 1,717.50 | 1,717.50 | 46,007 |
| Jun 07, 2024 | 1,734.00 | 1,736.00 | 1,720.00 | 1,728.00 | 1,728.00 | 124,436 |
| Jun 06, 2024 | 1,734.50 | 1,750.00 | 1,734.50 | 1,744.00 | 1,744.00 | 117,907 |
| Jun 05, 2024 | 1,732.00 | 1,738.00 | 1,727.00 | 1,731.50 | 1,731.50 | 51,333 |
| Jun 04, 2024 | 1,724.00 | 1,735.00 | 1,723.00 | 1,725.00 | 1,725.00 | 81,367 |
| Jun 03, 2024 | 1,733.50 | 1,744.00 | 1,722.00 | 1,722.00 | 1,722.00 | 94,417 |
| May 31, 2024 | 1,720.00 | 1,726.50 | 1,716.00 | 1,722.00 | 1,722.00 | 115,049 |
| May 30, 2024 | 1,693.00 | 1,732.50 | 1,693.00 | 1,730.00 | 1,730.00 | 111,094 |
| May 29, 2024 | 1,708.00 | 1,712.00 | 1,699.00 | 1,704.00 | 1,704.00 | 103,963 |
| May 28, 2024 | 1,748.00 | 1,749.00 | 1,697.50 | 1,703.00 | 1,703.00 | 54,535 |
| May 24, 2024 | 1,724.00 | 1,738.00 | 1,719.00 | 1,736.00 | 1,736.00 | 77,664 |
| May 23, 2024 | 1,741.00 | 1,749.00 | 1,735.00 | 1,736.50 | 1,736.50 | 78,225 |
| May 22, 2024 | 1,730.00 | 1,748.50 | 1,730.00 | 1,745.00 | 1,745.00 | 102,453 |
| May 21, 2024 | 1,738.00 | 1,750.00 | 1,737.00 | 1,737.50 | 1,737.50 | 208,066 |
| May 20, 2024 | 1,729.00 | 1,736.00 | 1,723.00 | 1,733.50 | 1,733.50 | 55,380 |
| May 17, 2024 | 1,727.00 | 1,735.00 | 1,719.00 | 1,731.00 | 1,731.00 | 208,526 |
| May 16, 2024 | 1,732.00 | 1,745.00 | 1,731.00 | 1,737.00 | 1,737.00 | 68,903 |
| May 15, 2024 | 1,734.00 | 1,744.00 | 1,727.00 | 1,734.00 | 1,734.00 | 67,869 |
| May 14, 2024 | 1,729.00 | 1,731.00 | 1,714.50 | 1,720.50 | 1,720.50 | 74,471 |
| May 13, 2024 | 1,728.00 | 1,736.00 | 1,720.00 | 1,732.00 | 1,732.00 | 107,595 |
| May 10, 2024 | 1,707.00 | 1,722.00 | 1,704.00 | 1,720.00 | 1,720.00 | 68,604 |
| May 09, 2024 | 1,687.00 | 1,708.00 | 1,687.00 | 1,701.00 | 1,701.00 | 68,706 |
| May 08, 2024 | 1,661.00 | 1,688.50 | 1,661.00 | 1,687.00 | 1,687.00 | 153,108 |
| May 07, 2024 | 1,653.00 | 1,658.50 | 1,639.50 | 1,656.00 | 1,656.00 | 170,495 |
| May 03, 2024 | 1,624.00 | 1,645.00 | 1,620.00 | 1,638.00 | 1,638.00 | 54,295 |
| May 02, 2024 | 1,605.00 | 1,616.00 | 1,603.00 | 1,616.00 | 1,616.00 | 78,547 |
| May 01, 2024 | 1,597.00 | 1,611.00 | 1,597.00 | 1,605.00 | 1,605.00 | 32,217 |
| Apr 30, 2024 | 1,621.00 | 1,624.00 | 1,612.50 | 1,618.00 | 1,618.00 | 124,604 |
| Apr 29, 2024 | 1,629.00 | 1,636.00 | 1,625.00 | 1,625.00 | 1,625.00 | 50,512 |
| Apr 26, 2024 | 1,615.00 | 1,631.00 | 1,611.00 | 1,630.00 | 1,630.00 | 88,016 |
| Apr 25, 2024 | 1,601.00 | 1,613.00 | 1,594.00 | 1,599.00 | 1,599.00 | 191,355 |
| Apr 24, 2024 | 1,638.00 | 1,638.00 | 1,609.50 | 1,611.00 | 1,611.00 | 128,867 |
| Apr 23, 2024 | 1,617.00 | 1,640.00 | 1,614.00 | 1,639.00 | 1,639.00 | 114,828 |
| Apr 22, 2024 | 1,592.00 | 1,620.00 | 1,580.00 | 1,607.50 | 1,607.50 | 139,961 |
| Apr 19, 2024 | 1,581.00 | 1,591.00 | 1,570.00 | 1,585.50 | 1,585.50 | 93,925 |
| Apr 18, 2024 | 1,596.00 | 1,598.00 | 1,577.00 | 1,591.00 | 1,591.00 | 81,319 |
| Apr 17, 2024 | 1,593.00 | 1,602.00 | 1,587.00 | 1,589.00 | 1,589.00 | 138,991 |
| Apr 16, 2024 | 1,613.00 | 1,621.00 | 1,595.00 | 1,599.00 | 1,599.00 | 183,801 |
| Apr 15, 2024 | 1,655.00 | 1,659.00 | 1,638.00 | 1,641.00 | 1,641.00 | 108,619 |
| Apr 12, 2024 | 1,655.00 | 1,667.00 | 1,643.00 | 1,645.00 | 1,645.00 | 133,292 |
| Apr 11, 2024 | 1,638.00 | 1,649.00 | 1,624.00 | 1,647.00 | 1,647.00 | 221,884 |
| Apr 10, 2024 | 1,617.00 | 1,624.00 | 1,589.00 | 1,601.50 | 1,601.50 | 142,049 |
| Apr 09, 2024 | 1,596.00 | 1,607.00 | 1,591.00 | 1,599.00 | 1,599.00 | 165,297 |
| Apr 08, 2024 | 1,593.00 | 1,611.50 | 1,587.00 | 1,603.00 | 1,603.00 | 110,474 |
| Apr 05, 2024 | 1,591.00 | 1,600.00 | 1,575.50 | 1,595.00 | 1,595.00 | 205,962 |
| Apr 04, 2024 | 1,613.00 | 1,620.00 | 1,603.00 | 1,612.00 | 1,612.00 | 167,747 |
| Apr 04, 2024 | 13.55 Dividend | |||||
| Apr 03, 2024 | 1,649.00 | 1,650.00 | 1,618.00 | 1,627.00 | 1,613.45 | 207,664 |
| Apr 02, 2024 | 1,662.00 | 1,675.00 | 1,643.50 | 1,655.00 | 1,641.22 | 178,291 |
| Mar 28, 2024 | 1,654.00 | 1,655.00 | 1,639.50 | 1,640.50 | 1,626.84 | 88,490 |
| Mar 27, 2024 | 1,695.00 | 1,695.00 | 1,646.25 | 1,652.00 | 1,638.24 | 237,452 |
| Mar 26, 2024 | 1,646.50 | 1,730.00 | 1,629.50 | 1,690.00 | 1,675.93 | 291,875 |
| Mar 25, 2024 | 1,675.00 | 1,675.50 | 1,647.25 | 1,661.00 | 1,647.17 | 124,066 |
| Mar 22, 2024 | 1,682.00 | 1,690.50 | 1,659.00 | 1,680.00 | 1,666.01 | 142,344 |
| Mar 21, 2024 | 1,646.00 | 1,653.50 | 1,636.00 | 1,652.50 | 1,638.74 | 287,803 |
| Mar 20, 2024 | 1,630.00 | 1,639.00 | 1,622.00 | 1,631.00 | 1,617.42 | 146,984 |
| Mar 19, 2024 | 1,624.00 | 1,630.25 | 1,621.00 | 1,630.00 | 1,616.43 | 140,092 |
| Mar 18, 2024 | 1,621.50 | 1,630.25 | 1,616.00 | 1,626.50 | 1,612.95 | 76,046 |
| Mar 15, 2024 | 1,614.50 | 1,630.50 | 1,607.50 | 1,623.25 | 1,609.73 | 128,345 |
| Mar 14, 2024 | 1,637.00 | 1,637.00 | 1,616.00 | 1,619.50 | 1,606.01 | 96,777 |
| Mar 13, 2024 | 1,652.50 | 1,652.50 | 1,629.00 | 1,633.00 | 1,619.40 | 102,416 |
| Mar 12, 2024 | 1,621.50 | 1,651.50 | 1,617.50 | 1,651.25 | 1,637.50 | 74,947 |
| Mar 11, 2024 | 1,605.50 | 1,618.00 | 1,596.50 | 1,614.50 | 1,601.05 | 66,060 |
| Mar 08, 2024 | 1,621.50 | 1,623.50 | 1,604.50 | 1,618.50 | 1,605.02 | 82,420 |
| Mar 07, 2024 | 1,623.50 | 1,630.50 | 1,617.00 | 1,624.50 | 1,610.97 | 44,944 |
| Mar 06, 2024 | 1,613.75 | 1,626.00 | 1,610.50 | 1,617.50 | 1,604.03 | 99,439 |
| Mar 05, 2024 | 1,606.00 | 1,619.00 | 1,603.00 | 1,613.00 | 1,599.57 | 95,314 |
| Mar 04, 2024 | 1,614.50 | 1,621.50 | 1,604.00 | 1,613.50 | 1,600.06 | 56,401 |
| Mar 01, 2024 | 1,623.50 | 1,624.00 | 1,606.00 | 1,619.50 | 1,606.01 | 104,094 |
| Feb 29, 2024 | 1,622.50 | 1,623.50 | 1,606.00 | 1,612.75 | 1,599.32 | 127,201 |
| Feb 28, 2024 | 1,635.00 | 1,635.00 | 1,602.50 | 1,605.50 | 1,592.13 | 126,171 |
| Feb 27, 2024 | 1,630.00 | 1,630.50 | 1,614.50 | 1,629.00 | 1,615.43 | 114,695 |
| Feb 26, 2024 | 1,641.00 | 1,647.00 | 1,624.00 | 1,628.50 | 1,614.94 | 94,140 |
| Feb 23, 2024 | 1,626.25 | 1,640.00 | 1,626.25 | 1,635.00 | 1,621.38 | 121,690 |
| Feb 22, 2024 | 1,633.00 | 1,638.50 | 1,621.00 | 1,630.50 | 1,616.92 | 307,127 |
| Feb 21, 2024 | 1,640.00 | 1,640.00 | 1,616.00 | 1,629.50 | 1,615.93 | 125,946 |
| Feb 20, 2024 | 1,641.50 | 1,653.75 | 1,640.50 | 1,644.00 | 1,630.31 | 92,258 |
| Feb 19, 2024 | 1,633.00 | 1,636.50 | 1,627.00 | 1,631.00 | 1,617.42 | 60,718 |
| Feb 16, 2024 | 1,612.25 | 1,642.00 | 1,611.00 | 1,639.00 | 1,625.35 | 146,291 |
| Feb 15, 2024 | 1,609.00 | 1,620.50 | 1,598.50 | 1,601.50 | 1,588.16 | 97,910 |
| Feb 14, 2024 | 1,601.50 | 1,609.50 | 1,599.00 | 1,599.50 | 1,586.18 | 81,673 |
| Feb 13, 2024 | 1,624.00 | 1,625.50 | 1,585.50 | 1,591.50 | 1,578.25 | 64,775 |
| Feb 12, 2024 | 1,614.00 | 1,629.00 | 1,614.00 | 1,626.25 | 1,612.71 | 51,697 |
| Feb 09, 2024 | 1,614.00 | 1,617.50 | 1,610.50 | 1,615.75 | 1,602.29 | 90,679 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.