Smiths Group plc (SMIN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,519.00-3.00 (-0.20%)
As of 10:51AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 1,531.00 | 1,542.50 | 1,513.00 | 1,519.00 | 1,519.00 | 71,052 |
| 24 Feb 2021 | 1,484.50 | 1,522.00 | 1,482.00 | 1,522.00 | 1,522.00 | 889,520 |
| 23 Feb 2021 | 1,483.00 | 1,510.50 | 1,477.00 | 1,489.50 | 1,489.50 | 439,506 |
| 22 Feb 2021 | 1,480.50 | 1,483.50 | 1,457.50 | 1,478.50 | 1,478.50 | 391,721 |
| 19 Feb 2021 | 1,478.50 | 1,497.00 | 1,470.50 | 1,491.50 | 1,491.50 | 697,553 |
| 18 Feb 2021 | 1,485.50 | 1,493.00 | 1,463.00 | 1,472.00 | 1,472.00 | 627,114 |
| 17 Feb 2021 | 1,497.50 | 1,503.50 | 1,484.00 | 1,485.00 | 1,485.00 | 389,777 |
| 16 Feb 2021 | 1,506.00 | 1,519.71 | 1,492.50 | 1,498.50 | 1,498.50 | 364,805 |
| 15 Feb 2021 | 1,512.00 | 1,521.00 | 1,498.11 | 1,505.00 | 1,505.00 | 434,408 |
| 12 Feb 2021 | 1,458.50 | 1,497.00 | 1,455.50 | 1,497.00 | 1,497.00 | 609,696 |
| 11 Feb 2021 | 1,461.50 | 1,471.00 | 1,457.50 | 1,466.00 | 1,466.00 | 531,216 |
| 10 Feb 2021 | 1,487.50 | 1,487.50 | 1,455.00 | 1,461.50 | 1,461.50 | 554,898 |
| 09 Feb 2021 | 1,497.00 | 1,502.50 | 1,473.00 | 1,476.50 | 1,476.50 | 602,025 |
| 08 Feb 2021 | 1,493.00 | 1,519.50 | 1,489.00 | 1,496.50 | 1,496.50 | 774,621 |
| 05 Feb 2021 | 1,512.00 | 1,512.00 | 1,478.00 | 1,486.00 | 1,486.00 | 703,938 |
| 04 Feb 2021 | 1,512.50 | 1,528.00 | 1,504.50 | 1,513.00 | 1,513.00 | 633,421 |
| 03 Feb 2021 | 1,517.50 | 1,539.00 | 1,493.00 | 1,508.00 | 1,508.00 | 478,091 |
| 02 Feb 2021 | 1,468.00 | 1,508.87 | 1,463.00 | 1,497.50 | 1,497.50 | 1,084,680 |
| 01 Feb 2021 | 1,424.00 | 1,465.50 | 1,424.00 | 1,455.50 | 1,455.50 | 911,524 |
| 29 Jan 2021 | 1,394.50 | 1,438.00 | 1,363.00 | 1,418.50 | 1,418.50 | 1,483,843 |
| 28 Jan 2021 | 1,397.00 | 1,420.00 | 1,373.00 | 1,409.50 | 1,409.50 | 1,645,131 |
| 27 Jan 2021 | 1,463.00 | 1,463.31 | 1,399.00 | 1,415.00 | 1,415.00 | 771,277 |
| 26 Jan 2021 | 1,477.50 | 1,488.00 | 1,461.50 | 1,465.50 | 1,465.50 | 471,738 |
| 25 Jan 2021 | 1,504.00 | 1,514.50 | 1,470.00 | 1,475.50 | 1,475.50 | 587,754 |
| 22 Jan 2021 | 1,495.00 | 1,503.00 | 1,480.50 | 1,495.00 | 1,495.00 | 441,116 |
| 21 Jan 2021 | 1,526.50 | 1,540.00 | 1,491.00 | 1,494.00 | 1,494.00 | 551,599 |
| 20 Jan 2021 | 1,497.00 | 1,524.50 | 1,497.00 | 1,518.50 | 1,518.50 | 569,134 |
| 19 Jan 2021 | 1,503.50 | 1,511.00 | 1,493.43 | 1,496.50 | 1,496.50 | 464,061 |
| 18 Jan 2021 | 1,490.50 | 1,506.35 | 1,487.00 | 1,494.50 | 1,494.50 | 311,635 |
| 15 Jan 2021 | 1,524.00 | 1,524.50 | 1,470.00 | 1,495.00 | 1,495.00 | 715,632 |
| 14 Jan 2021 | 1,548.00 | 1,548.00 | 1,517.50 | 1,527.00 | 1,527.00 | 321,551 |
| 13 Jan 2021 | 1,520.00 | 1,537.00 | 1,513.50 | 1,519.50 | 1,519.50 | 1,522,812 |
| 12 Jan 2021 | 1,556.00 | 1,562.00 | 1,515.00 | 1,518.00 | 1,518.00 | 563,225 |
| 11 Jan 2021 | 1,583.50 | 1,584.50 | 1,547.50 | 1,556.50 | 1,556.50 | 702,679 |
| 08 Jan 2021 | 1,590.00 | 1,591.50 | 1,564.50 | 1,583.50 | 1,583.50 | 517,669 |
| 07 Jan 2021 | 1,594.00 | 1,599.00 | 1,553.00 | 1,575.50 | 1,575.50 | 655,919 |
| 06 Jan 2021 | 1,551.00 | 1,595.00 | 1,517.00 | 1,584.50 | 1,584.50 | 1,226,472 |
| 05 Jan 2021 | 1,529.50 | 1,564.00 | 1,520.50 | 1,542.00 | 1,542.00 | 597,202 |
| 04 Jan 2021 | 1,527.00 | 1,576.50 | 1,514.00 | 1,545.00 | 1,545.00 | 406,209 |
| 31 Dec 2020 | 1,510.50 | 1,519.50 | 1,490.00 | 1,504.50 | 1,504.50 | 299,662 |
| 30 Dec 2020 | 1,551.50 | 1,571.50 | 1,541.50 | 1,541.50 | 1,541.50 | 312,254 |
| 29 Dec 2020 | 1,544.50 | 1,581.50 | 1,544.50 | 1,570.50 | 1,570.50 | 486,423 |
| 24 Dec 2020 | 1,535.50 | 1,543.50 | 1,517.50 | 1,522.50 | 1,522.50 | 94,822 |
| 23 Dec 2020 | 1,502.50 | 1,527.00 | 1,501.00 | 1,521.00 | 1,521.00 | 436,192 |
| 22 Dec 2020 | 1,514.50 | 1,533.01 | 1,514.00 | 1,520.00 | 1,520.00 | 1,455,026 |
| 21 Dec 2020 | 1,518.50 | 1,560.50 | 1,483.50 | 1,522.50 | 1,522.50 | 752,080 |
| 18 Dec 2020 | 1,536.00 | 1,562.50 | 1,536.00 | 1,546.50 | 1,546.50 | 1,342,894 |
| 17 Dec 2020 | 1,556.00 | 1,573.00 | 1,529.00 | 1,551.00 | 1,551.00 | 860,819 |
| 16 Dec 2020 | 1,564.50 | 1,583.00 | 1,555.00 | 1,568.00 | 1,568.00 | 1,688,420 |
| 15 Dec 2020 | 1,606.00 | 1,608.00 | 1,549.00 | 1,571.50 | 1,571.50 | 680,583 |
| 14 Dec 2020 | 1,579.00 | 1,599.00 | 1,574.00 | 1,588.00 | 1,588.00 | 568,354 |
| 11 Dec 2020 | 1,557.50 | 1,571.00 | 1,528.50 | 1,561.50 | 1,561.50 | 512,014 |
| 10 Dec 2020 | 1,599.50 | 1,599.50 | 1,558.50 | 1,558.50 | 1,558.50 | 817,766 |
| 09 Dec 2020 | 1,543.50 | 1,576.00 | 1,538.00 | 1,568.50 | 1,568.50 | 948,309 |
| 08 Dec 2020 | 1,536.50 | 1,555.00 | 1,525.00 | 1,542.50 | 1,542.50 | 587,462 |
| 07 Dec 2020 | 1,581.50 | 1,587.50 | 1,543.00 | 1,548.00 | 1,548.00 | 757,906 |
| 04 Dec 2020 | 1,541.00 | 1,583.50 | 1,531.50 | 1,573.50 | 1,573.50 | 1,088,781 |
| 03 Dec 2020 | 1,500.50 | 1,536.00 | 1,500.50 | 1,536.00 | 1,536.00 | 735,783 |
| 02 Dec 2020 | 1,503.50 | 1,516.00 | 1,480.16 | 1,515.00 | 1,515.00 | 719,278 |
| 01 Dec 2020 | 1,480.50 | 1,511.50 | 1,466.00 | 1,510.00 | 1,510.00 | 763,629 |
| 30 Nov 2020 | 1,476.50 | 1,492.50 | 1,456.50 | 1,459.00 | 1,459.00 | 1,486,358 |
| 27 Nov 2020 | 1,488.50 | 1,488.50 | 1,454.00 | 1,467.50 | 1,467.50 | 1,856,221 |
| 26 Nov 2020 | 1,513.00 | 1,523.50 | 1,470.00 | 1,489.50 | 1,489.50 | 578,050 |
| 25 Nov 2020 | 1,538.50 | 1,550.50 | 1,504.50 | 1,506.50 | 1,506.50 | 1,775,493 |
| 24 Nov 2020 | 1,548.00 | 1,558.64 | 1,533.62 | 1,546.00 | 1,546.00 | 993,260 |
| 23 Nov 2020 | 1,575.50 | 1,594.50 | 1,540.50 | 1,548.00 | 1,548.00 | 593,715 |
| 20 Nov 2020 | 1,530.00 | 1,586.00 | 1,528.00 | 1,569.00 | 1,569.00 | 1,511,658 |
| 19 Nov 2020 | 1,521.00 | 1,536.50 | 1,514.50 | 1,530.50 | 1,530.50 | 1,362,737 |
| 18 Nov 2020 | 1,537.50 | 1,537.50 | 1,515.00 | 1,531.00 | 1,531.00 | 856,256 |
| 17 Nov 2020 | 1,568.50 | 1,568.50 | 1,517.50 | 1,544.00 | 1,544.00 | 1,903,371 |
| 16 Nov 2020 | 1,525.50 | 1,595.50 | 1,524.50 | 1,574.50 | 1,574.50 | 1,128,492 |
| 13 Nov 2020 | 1,477.50 | 1,512.50 | 1,477.50 | 1,503.00 | 1,503.00 | 1,085,929 |
| 12 Nov 2020 | 1,464.50 | 1,509.50 | 1,461.50 | 1,496.50 | 1,496.50 | 1,180,577 |
| 11 Nov 2020 | 1,537.50 | 1,547.50 | 1,471.50 | 1,472.00 | 1,472.00 | 1,119,445 |
| 10 Nov 2020 | 1,438.00 | 1,558.00 | 1,438.00 | 1,542.00 | 1,542.00 | 1,234,475 |
| 09 Nov 2020 | 1,421.00 | 1,479.00 | 1,419.50 | 1,458.00 | 1,458.00 | 1,826,999 |
| 06 Nov 2020 | 1,393.50 | 1,413.00 | 1,378.30 | 1,403.00 | 1,403.00 | 1,307,330 |
| 05 Nov 2020 | 1,407.00 | 1,410.00 | 1,397.00 | 1,397.50 | 1,397.50 | 955,328 |
| 04 Nov 2020 | 1,355.00 | 1,396.50 | 1,339.00 | 1,396.50 | 1,396.50 | 649,410 |
| 03 Nov 2020 | 1,346.50 | 1,373.50 | 1,345.00 | 1,371.00 | 1,371.00 | 487,599 |
| 02 Nov 2020 | 1,326.00 | 1,342.50 | 1,314.00 | 1,329.00 | 1,329.00 | 776,398 |
| 30 Oct 2020 | 1,328.50 | 1,339.00 | 1,320.00 | 1,329.50 | 1,329.50 | 718,005 |
| 29 Oct 2020 | 1,345.00 | 1,355.87 | 1,331.00 | 1,340.50 | 1,340.50 | 957,312 |
| 28 Oct 2020 | 1,356.50 | 1,375.00 | 1,328.50 | 1,350.00 | 1,350.00 | 920,285 |
| 27 Oct 2020 | 1,416.50 | 1,425.00 | 1,374.00 | 1,390.50 | 1,390.50 | 1,638,170 |
| 26 Oct 2020 | 1,392.50 | 1,450.50 | 1,368.00 | 1,430.00 | 1,430.00 | 1,546,083 |
| 23 Oct 2020 | 1,369.00 | 1,423.50 | 1,365.50 | 1,423.50 | 1,423.50 | 1,535,679 |
| 22 Oct 2020 | 1,330.50 | 1,378.00 | 1,309.50 | 1,368.00 | 1,368.00 | 1,452,440 |
| 22 Oct 2020 | 35 Dividend | |||||
| 21 Oct 2020 | 1,411.50 | 1,416.50 | 1,362.00 | 1,362.00 | 1,327.00 | 633,513 |
| 20 Oct 2020 | 1,373.00 | 1,426.00 | 1,368.00 | 1,409.50 | 1,373.28 | 2,089,798 |
| 19 Oct 2020 | 1,400.50 | 1,410.00 | 1,380.50 | 1,380.50 | 1,345.02 | 586,534 |
| 16 Oct 2020 | 1,384.00 | 1,418.00 | 1,362.59 | 1,399.00 | 1,363.05 | 693,960 |
| 15 Oct 2020 | 1,368.00 | 1,375.00 | 1,343.50 | 1,362.00 | 1,327.00 | 608,003 |
| 14 Oct 2020 | 1,397.00 | 1,406.50 | 1,384.00 | 1,389.50 | 1,353.79 | 677,838 |
| 13 Oct 2020 | 1,397.00 | 1,400.50 | 1,380.50 | 1,386.50 | 1,350.87 | 701,653 |
| 12 Oct 2020 | 1,442.00 | 1,457.00 | 1,399.00 | 1,399.00 | 1,363.05 | 1,423,410 |
| 09 Oct 2020 | 1,435.00 | 1,450.50 | 1,430.00 | 1,442.50 | 1,405.43 | 670,230 |
| 08 Oct 2020 | 1,424.50 | 1,435.50 | 1,409.00 | 1,427.00 | 1,390.33 | 857,425 |
| 07 Oct 2020 | 1,405.00 | 1,444.00 | 1,404.50 | 1,416.50 | 1,380.10 | 690,964 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
