Australia markets closed

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,540.50-26.50 (-1.69%)
At close: 05:09PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20221,560.501,570.001,532.001,540.501,540.50545,474
06 Oct 20221,567.001,579.501,551.501,567.001,567.001,678,227
05 Oct 20221,548.501,566.001,543.501,553.501,553.50853,825
04 Oct 20221,536.501,573.001,532.501,562.001,562.001,758,858
03 Oct 20221,487.501,519.501,472.501,517.001,517.00871,344
30 Sept 20221,485.001,519.501,485.001,510.001,510.002,922,249
29 Sept 20221,513.001,516.001,463.001,477.501,477.501,301,526
28 Sept 20221,496.001,524.001,472.001,522.501,522.501,196,509
27 Sept 20221,546.501,566.001,507.501,510.001,510.00925,849
26 Sept 20221,487.001,556.501,485.501,537.001,537.001,694,547
23 Sept 20221,489.001,558.001,479.001,490.001,490.002,672,127
22 Sept 20221,480.001,499.501,469.001,470.501,470.501,763,985
21 Sept 20221,484.501,514.001,478.501,499.501,499.501,778,100
20 Sept 20221,507.501,523.001,492.001,493.001,493.00993,797
16 Sept 20221,507.001,526.501,497.501,504.001,504.002,631,545
15 Sept 20221,521.501,541.501,510.001,520.001,520.001,072,605
14 Sept 20221,556.001,557.501,507.001,519.001,519.00758,252
13 Sept 20221,570.501,583.001,557.001,563.001,563.00747,401
12 Sept 20221,544.001,575.001,542.001,575.001,575.00826,697
09 Sept 20221,524.001,544.501,519.501,537.001,537.00877,941
08 Sept 20221,497.501,522.001,483.501,522.001,522.001,135,109
07 Sept 20221,487.001,495.501,479.501,491.001,491.00852,229
06 Sept 20221,482.501,508.001,481.501,494.501,494.50734,256
05 Sept 20221,456.501,489.001,454.001,485.001,485.00950,996
02 Sept 20221,444.001,481.501,441.501,480.501,480.50965,855
01 Sept 20221,470.501,478.001,438.501,442.501,442.501,099,258
31 Aug 20221,518.501,518.501,480.501,491.001,491.002,488,770
30 Aug 20221,516.001,538.001,503.001,510.001,510.00984,825
26 Aug 20221,536.001,544.501,514.501,515.001,515.001,121,690
25 Aug 20221,523.501,532.501,515.501,529.001,529.00747,823
24 Aug 20221,508.501,524.501,500.501,521.501,521.50759,067
23 Aug 20221,541.001,553.501,500.501,509.001,509.001,203,662
22 Aug 20221,588.001,592.001,565.501,567.001,567.00574,825
19 Aug 20221,615.501,615.501,592.501,592.501,592.50673,470
18 Aug 20221,579.501,617.001,578.001,612.501,612.501,829,754
17 Aug 20221,580.001,588.501,570.501,577.001,577.00818,941
16 Aug 20221,570.001,576.501,563.501,575.501,575.50928,976
15 Aug 20221,568.501,571.001,559.501,568.001,568.00478,212
12 Aug 20221,556.501,565.001,553.501,557.501,557.50446,154
11 Aug 20221,560.501,566.001,549.501,554.001,554.00717,113
10 Aug 20221,529.501,558.001,525.001,553.001,553.00766,662
09 Aug 20221,540.001,543.001,525.001,531.501,531.50746,028
08 Aug 20221,534.001,557.501,534.001,543.501,543.50551,636
05 Aug 20221,550.501,554.501,529.501,529.501,529.50529,491
04 Aug 20221,512.501,549.001,508.501,549.001,549.001,021,655
03 Aug 20221,519.501,523.001,508.501,515.001,515.001,259,055
02 Aug 20221,492.001,529.001,492.001,520.501,520.501,167,590
01 Aug 20221,543.001,546.501,516.501,516.501,516.50871,449
29 July 20221,525.501,555.001,524.501,542.501,542.50822,124
28 July 20221,518.501,526.501,507.001,519.501,519.50744,798
27 July 20221,499.501,518.001,497.501,510.501,510.501,428,743
26 July 20221,507.501,513.501,486.001,498.001,498.00819,635
25 July 20221,493.501,508.501,488.001,507.501,507.501,693,209
22 July 20221,509.001,515.741,493.501,495.001,495.00944,759
21 July 20221,491.001,516.001,488.001,516.001,516.001,682,002
20 July 20221,495.501,499.501,483.001,489.501,489.501,959,268
19 July 20221,455.501,498.501,452.001,492.001,492.001,556,370
18 July 20221,470.001,488.001,465.001,465.001,465.00962,044
15 July 20221,422.501,463.661,413.501,459.501,459.501,156,547
14 July 20221,414.501,435.501,409.001,413.501,413.501,234,786
13 July 20221,432.001,441.001,408.001,422.001,422.001,194,804
12 July 20221,410.501,440.001,403.501,437.501,437.501,418,915
11 July 20221,399.501,426.001,397.501,418.501,418.501,359,759
08 July 20221,398.001,431.501,397.001,421.001,421.001,042,006
07 July 20221,402.001,427.001,396.001,416.001,416.001,550,136
06 July 20221,377.001,395.001,373.501,384.001,384.001,132,554
05 July 20221,423.501,426.501,363.221,364.001,364.001,071,024
04 July 20221,409.501,428.001,409.501,417.001,417.00554,282
01 July 20221,391.001,426.501,386.001,406.001,406.001,024,129
30 June 20221,396.501,407.501,377.501,399.501,399.501,583,798
29 June 20221,406.501,430.501,404.501,422.001,422.001,020,259
28 June 20221,431.501,442.501,426.001,426.001,426.001,327,407
27 June 20221,405.501,438.501,404.001,430.501,430.50801,209
24 June 20221,387.501,399.001,366.501,399.001,399.001,622,739
23 June 20221,431.001,443.001,380.001,380.001,380.001,809,781
22 June 20221,440.501,453.001,421.501,439.501,439.501,555,071
21 June 20221,464.001,476.001,453.001,456.001,456.00861,736
20 June 20221,454.501,468.001,450.001,462.501,462.501,813,779
17 June 20221,428.501,459.501,420.001,456.001,456.004,052,660
16 June 20221,491.001,492.501,420.501,423.001,423.001,184,656
15 June 20221,482.001,508.001,472.001,498.001,498.001,205,529
14 June 20221,502.001,511.001,465.001,474.501,474.501,389,890
13 June 20221,484.001,512.001,480.501,494.501,494.501,235,294
10 June 20221,539.501,542.001,502.001,502.001,502.00712,951
09 June 20221,545.001,548.501,528.501,543.001,543.001,075,943
08 June 20221,560.001,560.001,547.001,554.001,554.00756,598
07 June 20221,551.001,573.501,551.001,557.001,557.00700,199
06 June 20221,568.501,580.501,558.501,560.001,560.001,116,759
01 June 20221,570.501,576.001,557.001,561.001,561.001,025,401
31 May 20221,570.501,579.001,555.001,555.001,555.002,535,080
30 May 20221,558.501,581.501,555.501,578.001,578.00618,237
27 May 20221,555.501,570.501,550.501,554.501,554.501,062,462
26 May 20221,528.501,562.501,523.001,554.501,554.50662,690
25 May 20221,538.001,544.501,522.501,527.501,527.50792,544
24 May 20221,529.001,542.001,520.501,522.001,522.00777,460
23 May 20221,530.001,544.001,527.501,538.501,538.501,900,101
20 May 20221,500.501,530.501,499.001,513.501,513.50630,363
19 May 20221,499.001,501.001,462.501,491.501,491.50767,155
18 May 20221,529.001,536.501,504.501,509.501,509.501,566,154
17 May 20221,509.501,529.501,504.001,525.501,525.50854,065
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...