Australia markets close in 1 hour 15 minutes

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,611.50+13.00 (+0.81%)
At close: 06:28PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20221,594.001,617.501,594.001,611.501,611.501,761,978
06 Dec 20221,586.501,606.501,584.501,598.501,598.501,382,713
05 Dec 20221,592.001,594.001,579.001,590.001,590.00919,721
02 Dec 20221,596.501,600.001,580.501,593.501,593.50727,573
01 Dec 20221,594.001,608.001,591.001,595.501,595.50868,364
30 Nov 20221,593.001,610.501,581.001,588.501,588.502,462,141
29 Nov 20221,609.501,611.001,593.501,596.001,596.00518,632
28 Nov 20221,616.501,620.001,605.001,611.001,611.00448,145
25 Nov 20221,602.501,618.001,599.501,615.501,615.50406,319
24 Nov 20221,620.501,622.001,595.001,608.501,608.50497,329
23 Nov 20221,622.001,630.001,607.501,618.501,618.50871,425
22 Nov 20221,613.501,623.501,607.151,618.001,618.00604,179
21 Nov 20221,580.001,615.191,567.501,612.001,612.00814,098
18 Nov 20221,601.501,607.001,575.001,575.001,575.001,641,748
17 Nov 20221,593.501,602.001,580.501,596.501,596.50990,083
16 Nov 20221,596.001,598.001,563.501,575.001,575.004,712,715
15 Nov 20221,591.501,603.001,583.001,600.001,600.001,090,203
14 Nov 20221,584.001,594.001,573.501,592.001,592.00954,126
11 Nov 20221,607.501,626.501,576.501,579.001,579.001,151,444
10 Nov 20221,600.001,627.501,585.001,621.501,621.501,393,117
09 Nov 20221,577.501,634.501,577.501,606.501,606.501,523,257
08 Nov 20221,560.001,565.001,548.001,551.501,551.501,628,201
07 Nov 20221,572.001,581.501,559.501,559.501,559.50945,839
04 Nov 20221,569.501,590.501,564.001,581.001,581.00898,628
03 Nov 20221,543.501,563.501,523.001,563.501,563.501,081,059
02 Nov 20221,576.001,580.501,550.501,552.001,552.00635,839
01 Nov 20221,567.001,587.501,555.001,561.501,561.50988,969
31 Oct 20221,538.501,560.501,528.001,560.501,560.504,057,990
28 Oct 20221,531.501,547.501,528.001,542.001,542.00550,473
27 Oct 20221,559.501,560.001,532.501,546.001,546.001,253,324
26 Oct 20221,548.001,565.501,542.501,561.501,561.501,660,109
25 Oct 20221,540.001,553.001,528.001,548.501,548.50807,835
24 Oct 20221,510.001,545.501,501.001,537.001,537.00764,930
21 Oct 20221,523.001,523.001,474.501,501.501,501.50728,991
20 Oct 20221,510.001,521.501,496.001,509.501,509.50948,185
20 Oct 202227.3 Dividend
19 Oct 20221,553.001,563.001,533.501,533.501,506.20823,704
18 Oct 20221,551.001,564.001,542.001,549.001,521.42608,782
17 Oct 20221,515.001,542.501,502.501,535.501,508.16589,478
14 Oct 20221,525.501,544.501,498.501,506.001,479.191,166,405
13 Oct 20221,491.001,525.001,475.001,518.001,490.981,155,370
12 Oct 20221,519.001,536.501,490.501,492.501,465.931,568,641
11 Oct 20221,557.001,557.001,524.001,544.001,516.51706,721
10 Oct 20221,535.501,567.001,531.001,556.501,528.791,263,356
07 Oct 20221,560.501,570.001,532.001,540.501,513.08709,463
06 Oct 20221,567.001,579.501,551.501,567.001,539.101,678,227
05 Oct 20221,548.501,566.001,543.501,553.501,525.84853,825
04 Oct 20221,536.501,573.001,532.501,562.001,534.191,758,858
03 Oct 20221,487.501,519.501,472.501,517.001,489.99871,344
30 Sept 20221,485.001,519.501,485.001,510.001,483.122,922,249
29 Sept 20221,513.001,516.001,463.001,477.501,451.201,301,526
28 Sept 20221,496.001,524.001,472.001,522.501,495.401,196,509
27 Sept 20221,546.501,566.001,507.501,510.001,483.12925,849
26 Sept 20221,487.001,556.501,485.501,537.001,509.641,694,547
23 Sept 20221,489.001,558.001,479.001,490.001,463.472,672,127
22 Sept 20221,480.001,499.501,469.001,470.501,444.321,763,985
21 Sept 20221,484.501,514.001,478.501,499.501,472.811,778,100
20 Sept 20221,507.501,523.001,492.001,493.001,466.42993,797
16 Sept 20221,507.001,526.501,497.501,504.001,477.232,631,545
15 Sept 20221,521.501,541.501,510.001,520.001,492.941,072,605
14 Sept 20221,556.001,557.501,507.001,519.001,491.96758,252
13 Sept 20221,570.501,583.001,557.001,563.001,535.17747,401
12 Sept 20221,544.001,575.001,542.001,575.001,546.96826,697
09 Sept 20221,524.001,544.501,519.501,537.001,509.64877,941
08 Sept 20221,497.501,522.001,483.501,522.001,494.901,135,109
07 Sept 20221,487.001,495.501,479.501,491.001,464.46852,229
06 Sept 20221,482.501,508.001,481.501,494.501,467.89734,256
05 Sept 20221,456.501,489.001,454.001,485.001,458.56950,996
02 Sept 20221,444.001,481.501,441.501,480.501,454.14965,855
01 Sept 20221,470.501,478.001,438.501,442.501,416.821,099,258
31 Aug 20221,518.501,518.501,480.501,491.001,464.462,488,770
30 Aug 20221,516.001,538.001,503.001,510.001,483.12984,825
26 Aug 20221,536.001,544.501,514.501,515.001,488.031,121,690
25 Aug 20221,523.501,532.501,515.501,529.001,501.78747,823
24 Aug 20221,508.501,524.501,500.501,521.501,494.41759,067
23 Aug 20221,541.001,553.501,500.501,509.001,482.141,203,662
22 Aug 20221,588.001,592.001,565.501,567.001,539.10574,825
19 Aug 20221,615.501,615.501,592.501,592.501,564.15673,470
18 Aug 20221,579.501,617.001,578.001,612.501,583.791,829,754
17 Aug 20221,580.001,588.501,570.501,577.001,548.93818,941
16 Aug 20221,570.001,576.501,563.501,575.501,547.45928,976
15 Aug 20221,568.501,571.001,559.501,568.001,540.09478,212
12 Aug 20221,556.501,565.001,553.501,557.501,529.77446,154
11 Aug 20221,560.501,566.001,549.501,554.001,526.34717,113
10 Aug 20221,529.501,558.001,525.001,553.001,525.35766,662
09 Aug 20221,540.001,543.001,525.001,531.501,504.24746,028
08 Aug 20221,534.001,557.501,534.001,543.501,516.02551,636
05 Aug 20221,550.501,554.501,529.501,529.501,502.27529,491
04 Aug 20221,512.501,549.001,508.501,549.001,521.421,021,655
03 Aug 20221,519.501,523.001,508.501,515.001,488.031,259,055
02 Aug 20221,492.001,529.001,492.001,520.501,493.431,167,590
01 Aug 20221,543.001,546.501,516.501,516.501,489.50871,449
29 July 20221,525.501,555.001,524.501,542.501,515.04822,124
28 July 20221,518.501,526.501,507.001,519.501,492.45744,798
27 July 20221,499.501,518.001,497.501,510.501,483.611,428,743
26 July 20221,507.501,513.501,486.001,498.001,471.33819,635
25 July 20221,493.501,508.501,488.001,507.501,480.661,693,209
22 July 20221,509.001,515.741,493.501,495.001,468.39944,759
21 July 20221,491.001,516.001,488.001,516.001,489.011,682,002
20 July 20221,495.501,499.501,483.001,489.501,462.981,959,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...