Smiths Group plc (SMIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:42PM BST
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1,653.00 | 1,671.00 | 1,647.00 | 1,653.00 | 1,653.00 | 460,408 |
| 03 Oct 2024 | 1,687.00 | 1,688.00 | 1,658.00 | 1,663.00 | 1,663.00 | 464,214 |
| 02 Oct 2024 | 1,670.00 | 1,692.02 | 1,670.00 | 1,680.00 | 1,680.00 | 4,607,986 |
| 01 Oct 2024 | 1,679.00 | 1,692.00 | 1,668.00 | 1,673.00 | 1,673.00 | 503,473 |
| 30 Sept 2024 | 1,726.00 | 1,740.00 | 1,667.00 | 1,677.00 | 1,677.00 | 971,443 |
| 27 Sept 2024 | 1,755.00 | 1,769.00 | 1,753.00 | 1,761.00 | 1,761.00 | 685,000 |
| 26 Sept 2024 | 1,782.00 | 1,785.00 | 1,725.07 | 1,756.00 | 1,756.00 | 3,192,412 |
| 25 Sept 2024 | 1,715.00 | 1,764.00 | 1,715.00 | 1,764.00 | 1,764.00 | 920,641 |
| 24 Sept 2024 | 1,767.00 | 1,767.00 | 1,667.00 | 1,725.00 | 1,725.00 | 2,148,770 |
| 23 Sept 2024 | 1,797.00 | 1,820.00 | 1,792.00 | 1,820.00 | 1,820.00 | 450,080 |
| 20 Sept 2024 | 1,817.00 | 1,820.00 | 1,792.00 | 1,796.00 | 1,796.00 | 1,125,185 |
| 19 Sept 2024 | 1,795.00 | 1,824.00 | 1,794.00 | 1,824.00 | 1,824.00 | 862,763 |
| 18 Sept 2024 | 1,817.00 | 1,817.00 | 1,782.00 | 1,786.00 | 1,786.00 | 592,751 |
| 17 Sept 2024 | 1,827.00 | 1,829.00 | 1,808.00 | 1,808.00 | 1,808.00 | 644,567 |
| 16 Sept 2024 | 1,803.00 | 1,824.00 | 1,794.00 | 1,816.00 | 1,816.00 | 889,943 |
| 13 Sept 2024 | 1,821.00 | 1,821.00 | 1,807.83 | 1,808.00 | 1,808.00 | 439,374 |
| 12 Sept 2024 | 1,811.00 | 1,821.00 | 1,799.00 | 1,806.00 | 1,806.00 | 395,589 |
| 11 Sept 2024 | 1,795.00 | 1,800.00 | 1,786.00 | 1,799.00 | 1,799.00 | 321,692 |
| 10 Sept 2024 | 1,779.00 | 1,792.00 | 1,778.00 | 1,786.00 | 1,786.00 | 1,735,385 |
| 09 Sept 2024 | 1,777.00 | 1,792.00 | 1,774.76 | 1,792.00 | 1,792.00 | 330,049 |
| 06 Sept 2024 | 1,774.00 | 1,785.00 | 1,763.00 | 1,766.00 | 1,766.00 | 348,334 |
| 05 Sept 2024 | 1,775.00 | 1,781.00 | 1,769.00 | 1,774.00 | 1,774.00 | 344,068 |
| 04 Sept 2024 | 1,776.00 | 1,787.00 | 1,771.71 | 1,777.00 | 1,777.00 | 578,692 |
| 03 Sept 2024 | 1,812.00 | 1,814.00 | 1,784.00 | 1,799.00 | 1,799.00 | 522,259 |
| 02 Sept 2024 | 1,813.00 | 1,813.00 | 1,788.00 | 1,804.00 | 1,804.00 | 347,536 |
| 30 Aug 2024 | 1,805.00 | 1,813.00 | 1,797.00 | 1,802.00 | 1,802.00 | 1,039,140 |
| 29 Aug 2024 | 1,783.00 | 1,803.00 | 1,783.00 | 1,803.00 | 1,803.00 | 466,257 |
| 28 Aug 2024 | 1,773.00 | 1,786.00 | 1,764.00 | 1,776.00 | 1,776.00 | 528,640 |
| 27 Aug 2024 | 1,763.00 | 1,776.00 | 1,758.00 | 1,763.00 | 1,763.00 | 413,897 |
| 23 Aug 2024 | 1,755.00 | 1,770.00 | 1,749.00 | 1,763.00 | 1,763.00 | 440,047 |
| 22 Aug 2024 | 1,752.00 | 1,764.00 | 1,750.00 | 1,757.00 | 1,757.00 | 594,695 |
| 21 Aug 2024 | 1,765.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,750.00 | 615,384 |
| 20 Aug 2024 | 1,779.00 | 1,788.00 | 1,761.30 | 1,765.00 | 1,765.00 | 435,851 |
| 19 Aug 2024 | 1,761.00 | 1,786.00 | 1,761.00 | 1,781.00 | 1,781.00 | 514,626 |
| 16 Aug 2024 | 1,780.00 | 1,780.00 | 1,756.00 | 1,778.00 | 1,778.00 | 499,178 |
| 15 Aug 2024 | 1,770.00 | 1,780.00 | 1,753.00 | 1,779.00 | 1,779.00 | 840,903 |
| 14 Aug 2024 | 1,754.00 | 1,761.00 | 1,745.00 | 1,752.00 | 1,752.00 | 502,140 |
| 13 Aug 2024 | 1,743.00 | 1,753.00 | 1,729.00 | 1,740.00 | 1,740.00 | 277,147 |
| 12 Aug 2024 | 1,748.00 | 1,751.01 | 1,730.00 | 1,743.00 | 1,743.00 | 614,672 |
| 09 Aug 2024 | 1,724.00 | 1,737.62 | 1,724.00 | 1,734.00 | 1,734.00 | 231,036 |
| 08 Aug 2024 | 1,715.00 | 1,730.00 | 1,710.00 | 1,726.00 | 1,726.00 | 1,162,453 |
| 07 Aug 2024 | 1,717.00 | 1,732.00 | 1,706.00 | 1,721.00 | 1,721.00 | 498,728 |
| 06 Aug 2024 | 1,700.00 | 1,711.00 | 1,688.00 | 1,700.00 | 1,700.00 | 2,518,374 |
| 05 Aug 2024 | 1,672.00 | 1,691.00 | 1,655.00 | 1,687.00 | 1,687.00 | 1,919,674 |
| 02 Aug 2024 | 1,725.00 | 1,736.00 | 1,696.00 | 1,711.00 | 1,711.00 | 625,726 |
| 01 Aug 2024 | 1,787.00 | 1,789.00 | 1,743.00 | 1,750.00 | 1,750.00 | 432,739 |
| 31 July 2024 | 1,786.00 | 1,791.00 | 1,777.00 | 1,786.00 | 1,786.00 | 575,785 |
| 30 July 2024 | 1,750.00 | 1,770.00 | 1,746.00 | 1,766.00 | 1,766.00 | 944,713 |
| 29 July 2024 | 1,761.00 | 1,767.23 | 1,750.00 | 1,750.00 | 1,750.00 | 304,659 |
| 26 July 2024 | 1,698.00 | 1,751.00 | 1,698.00 | 1,744.00 | 1,744.00 | 370,652 |
| 25 July 2024 | 1,705.00 | 1,728.00 | 1,702.00 | 1,726.00 | 1,726.00 | 359,572 |
| 24 July 2024 | 1,708.00 | 1,740.00 | 1,708.00 | 1,735.00 | 1,735.00 | 466,522 |
| 23 July 2024 | 1,707.00 | 1,741.00 | 1,707.00 | 1,734.00 | 1,734.00 | 1,204,233 |
| 22 July 2024 | 1,722.00 | 1,739.00 | 1,715.00 | 1,731.00 | 1,731.00 | 523,078 |
| 19 July 2024 | 1,717.00 | 1,729.00 | 1,705.00 | 1,716.00 | 1,716.00 | 401,455 |
| 18 July 2024 | 1,747.00 | 1,753.00 | 1,729.00 | 1,729.00 | 1,729.00 | 418,859 |
| 17 July 2024 | 1,744.00 | 1,749.00 | 1,731.00 | 1,736.00 | 1,736.00 | 490,425 |
| 16 July 2024 | 1,747.00 | 1,752.00 | 1,734.00 | 1,751.00 | 1,751.00 | 441,094 |
| 15 July 2024 | 1,765.00 | 1,768.00 | 1,746.75 | 1,752.00 | 1,752.00 | 441,046 |
| 12 July 2024 | 1,772.00 | 1,780.00 | 1,757.00 | 1,780.00 | 1,780.00 | 469,314 |
| 11 July 2024 | 1,736.00 | 1,760.00 | 1,726.00 | 1,758.00 | 1,758.00 | 407,322 |
| 10 July 2024 | 1,710.00 | 1,734.00 | 1,706.00 | 1,731.00 | 1,731.00 | 464,591 |
| 09 July 2024 | 1,696.00 | 1,711.00 | 1,692.00 | 1,699.00 | 1,699.00 | 725,795 |
| 08 July 2024 | 1,688.00 | 1,714.00 | 1,688.00 | 1,695.00 | 1,695.00 | 500,924 |
| 05 July 2024 | 1,743.00 | 1,747.00 | 1,700.00 | 1,700.00 | 1,700.00 | 567,793 |
| 04 July 2024 | 1,727.00 | 1,750.20 | 1,723.94 | 1,738.00 | 1,738.00 | 498,650 |
| 03 July 2024 | 1,701.00 | 1,723.00 | 1,695.00 | 1,723.00 | 1,723.00 | 1,002,633 |
| 02 July 2024 | 1,688.00 | 1,698.00 | 1,681.00 | 1,691.00 | 1,691.00 | 537,615 |
| 01 July 2024 | 1,708.00 | 1,716.00 | 1,701.00 | 1,703.00 | 1,703.00 | 519,296 |
| 28 June 2024 | 1,729.00 | 1,729.00 | 1,699.00 | 1,705.00 | 1,705.00 | 580,710 |
| 27 June 2024 | 1,706.00 | 1,725.00 | 1,703.16 | 1,725.00 | 1,725.00 | 707,641 |
| 26 June 2024 | 1,707.00 | 1,709.00 | 1,694.00 | 1,701.00 | 1,701.00 | 542,051 |
| 25 June 2024 | 1,717.00 | 1,717.00 | 1,697.68 | 1,699.00 | 1,699.00 | 566,221 |
| 24 June 2024 | 1,707.00 | 1,733.00 | 1,702.00 | 1,725.00 | 1,725.00 | 721,109 |
| 21 June 2024 | 1,738.00 | 1,738.00 | 1,688.00 | 1,707.00 | 1,707.00 | 1,135,561 |
| 20 June 2024 | 1,699.00 | 1,717.00 | 1,696.00 | 1,717.00 | 1,717.00 | 563,353 |
| 19 June 2024 | 1,698.00 | 1,703.00 | 1,690.00 | 1,698.00 | 1,698.00 | 497,115 |
| 18 June 2024 | 1,689.00 | 1,698.00 | 1,686.00 | 1,693.00 | 1,693.00 | 1,182,864 |
| 17 June 2024 | 1,690.00 | 1,699.00 | 1,673.00 | 1,684.00 | 1,684.00 | 693,957 |
| 14 June 2024 | 1,708.00 | 1,709.00 | 1,678.20 | 1,681.00 | 1,681.00 | 553,682 |
| 13 June 2024 | 1,714.00 | 1,721.00 | 1,703.00 | 1,708.00 | 1,708.00 | 1,084,726 |
| 12 June 2024 | 1,712.00 | 1,730.00 | 1,707.00 | 1,724.00 | 1,724.00 | 2,329,253 |
| 11 June 2024 | 1,725.00 | 1,731.00 | 1,694.00 | 1,705.00 | 1,705.00 | 759,734 |
| 10 June 2024 | 1,719.00 | 1,727.00 | 1,710.00 | 1,715.00 | 1,715.00 | 617,900 |
| 07 June 2024 | 1,740.00 | 1,740.00 | 1,720.00 | 1,732.00 | 1,732.00 | 452,850 |
| 06 June 2024 | 1,732.00 | 1,749.00 | 1,732.00 | 1,738.00 | 1,738.00 | 1,509,782 |
| 05 June 2024 | 1,736.00 | 1,738.00 | 1,726.00 | 1,732.00 | 1,732.00 | 448,431 |
| 04 June 2024 | 1,728.00 | 1,735.00 | 1,722.55 | 1,732.00 | 1,732.00 | 1,301,724 |
| 03 June 2024 | 1,739.00 | 1,745.64 | 1,721.00 | 1,733.00 | 1,733.00 | 927,242 |
| 31 May 2024 | 1,722.00 | 1,731.00 | 1,716.00 | 1,722.00 | 1,722.00 | 3,875,903 |
| 30 May 2024 | 1,700.00 | 1,732.00 | 1,692.00 | 1,719.00 | 1,719.00 | 1,234,882 |
| 29 May 2024 | 1,709.00 | 1,726.00 | 1,698.00 | 1,705.00 | 1,705.00 | 728,820 |
| 28 May 2024 | 1,748.00 | 1,749.00 | 1,698.00 | 1,715.00 | 1,715.00 | 773,281 |
| 24 May 2024 | 1,719.00 | 1,742.00 | 1,718.00 | 1,742.00 | 1,742.00 | 384,368 |
| 23 May 2024 | 1,738.00 | 1,750.00 | 1,733.00 | 1,733.00 | 1,733.00 | 453,939 |
| 22 May 2024 | 1,736.00 | 1,751.00 | 1,725.00 | 1,737.00 | 1,737.00 | 656,640 |
| 21 May 2024 | 1,738.00 | 1,751.00 | 1,737.00 | 1,740.00 | 1,740.00 | 427,209 |
| 20 May 2024 | 1,727.00 | 1,744.00 | 1,723.00 | 1,744.00 | 1,744.00 | 565,987 |
| 17 May 2024 | 1,727.00 | 1,735.00 | 1,718.00 | 1,725.00 | 1,725.00 | 539,694 |
| 16 May 2024 | 1,734.00 | 1,745.26 | 1,730.00 | 1,731.00 | 1,731.00 | 384,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.