Smiths Group plc (SMIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:09PM BST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 1,560.50 | 1,570.00 | 1,532.00 | 1,540.50 | 1,540.50 | 545,474 |
| 06 Oct 2022 | 1,567.00 | 1,579.50 | 1,551.50 | 1,567.00 | 1,567.00 | 1,678,227 |
| 05 Oct 2022 | 1,548.50 | 1,566.00 | 1,543.50 | 1,553.50 | 1,553.50 | 853,825 |
| 04 Oct 2022 | 1,536.50 | 1,573.00 | 1,532.50 | 1,562.00 | 1,562.00 | 1,758,858 |
| 03 Oct 2022 | 1,487.50 | 1,519.50 | 1,472.50 | 1,517.00 | 1,517.00 | 871,344 |
| 30 Sept 2022 | 1,485.00 | 1,519.50 | 1,485.00 | 1,510.00 | 1,510.00 | 2,922,249 |
| 29 Sept 2022 | 1,513.00 | 1,516.00 | 1,463.00 | 1,477.50 | 1,477.50 | 1,301,526 |
| 28 Sept 2022 | 1,496.00 | 1,524.00 | 1,472.00 | 1,522.50 | 1,522.50 | 1,196,509 |
| 27 Sept 2022 | 1,546.50 | 1,566.00 | 1,507.50 | 1,510.00 | 1,510.00 | 925,849 |
| 26 Sept 2022 | 1,487.00 | 1,556.50 | 1,485.50 | 1,537.00 | 1,537.00 | 1,694,547 |
| 23 Sept 2022 | 1,489.00 | 1,558.00 | 1,479.00 | 1,490.00 | 1,490.00 | 2,672,127 |
| 22 Sept 2022 | 1,480.00 | 1,499.50 | 1,469.00 | 1,470.50 | 1,470.50 | 1,763,985 |
| 21 Sept 2022 | 1,484.50 | 1,514.00 | 1,478.50 | 1,499.50 | 1,499.50 | 1,778,100 |
| 20 Sept 2022 | 1,507.50 | 1,523.00 | 1,492.00 | 1,493.00 | 1,493.00 | 993,797 |
| 16 Sept 2022 | 1,507.00 | 1,526.50 | 1,497.50 | 1,504.00 | 1,504.00 | 2,631,545 |
| 15 Sept 2022 | 1,521.50 | 1,541.50 | 1,510.00 | 1,520.00 | 1,520.00 | 1,072,605 |
| 14 Sept 2022 | 1,556.00 | 1,557.50 | 1,507.00 | 1,519.00 | 1,519.00 | 758,252 |
| 13 Sept 2022 | 1,570.50 | 1,583.00 | 1,557.00 | 1,563.00 | 1,563.00 | 747,401 |
| 12 Sept 2022 | 1,544.00 | 1,575.00 | 1,542.00 | 1,575.00 | 1,575.00 | 826,697 |
| 09 Sept 2022 | 1,524.00 | 1,544.50 | 1,519.50 | 1,537.00 | 1,537.00 | 877,941 |
| 08 Sept 2022 | 1,497.50 | 1,522.00 | 1,483.50 | 1,522.00 | 1,522.00 | 1,135,109 |
| 07 Sept 2022 | 1,487.00 | 1,495.50 | 1,479.50 | 1,491.00 | 1,491.00 | 852,229 |
| 06 Sept 2022 | 1,482.50 | 1,508.00 | 1,481.50 | 1,494.50 | 1,494.50 | 734,256 |
| 05 Sept 2022 | 1,456.50 | 1,489.00 | 1,454.00 | 1,485.00 | 1,485.00 | 950,996 |
| 02 Sept 2022 | 1,444.00 | 1,481.50 | 1,441.50 | 1,480.50 | 1,480.50 | 965,855 |
| 01 Sept 2022 | 1,470.50 | 1,478.00 | 1,438.50 | 1,442.50 | 1,442.50 | 1,099,258 |
| 31 Aug 2022 | 1,518.50 | 1,518.50 | 1,480.50 | 1,491.00 | 1,491.00 | 2,488,770 |
| 30 Aug 2022 | 1,516.00 | 1,538.00 | 1,503.00 | 1,510.00 | 1,510.00 | 984,825 |
| 26 Aug 2022 | 1,536.00 | 1,544.50 | 1,514.50 | 1,515.00 | 1,515.00 | 1,121,690 |
| 25 Aug 2022 | 1,523.50 | 1,532.50 | 1,515.50 | 1,529.00 | 1,529.00 | 747,823 |
| 24 Aug 2022 | 1,508.50 | 1,524.50 | 1,500.50 | 1,521.50 | 1,521.50 | 759,067 |
| 23 Aug 2022 | 1,541.00 | 1,553.50 | 1,500.50 | 1,509.00 | 1,509.00 | 1,203,662 |
| 22 Aug 2022 | 1,588.00 | 1,592.00 | 1,565.50 | 1,567.00 | 1,567.00 | 574,825 |
| 19 Aug 2022 | 1,615.50 | 1,615.50 | 1,592.50 | 1,592.50 | 1,592.50 | 673,470 |
| 18 Aug 2022 | 1,579.50 | 1,617.00 | 1,578.00 | 1,612.50 | 1,612.50 | 1,829,754 |
| 17 Aug 2022 | 1,580.00 | 1,588.50 | 1,570.50 | 1,577.00 | 1,577.00 | 818,941 |
| 16 Aug 2022 | 1,570.00 | 1,576.50 | 1,563.50 | 1,575.50 | 1,575.50 | 928,976 |
| 15 Aug 2022 | 1,568.50 | 1,571.00 | 1,559.50 | 1,568.00 | 1,568.00 | 478,212 |
| 12 Aug 2022 | 1,556.50 | 1,565.00 | 1,553.50 | 1,557.50 | 1,557.50 | 446,154 |
| 11 Aug 2022 | 1,560.50 | 1,566.00 | 1,549.50 | 1,554.00 | 1,554.00 | 717,113 |
| 10 Aug 2022 | 1,529.50 | 1,558.00 | 1,525.00 | 1,553.00 | 1,553.00 | 766,662 |
| 09 Aug 2022 | 1,540.00 | 1,543.00 | 1,525.00 | 1,531.50 | 1,531.50 | 746,028 |
| 08 Aug 2022 | 1,534.00 | 1,557.50 | 1,534.00 | 1,543.50 | 1,543.50 | 551,636 |
| 05 Aug 2022 | 1,550.50 | 1,554.50 | 1,529.50 | 1,529.50 | 1,529.50 | 529,491 |
| 04 Aug 2022 | 1,512.50 | 1,549.00 | 1,508.50 | 1,549.00 | 1,549.00 | 1,021,655 |
| 03 Aug 2022 | 1,519.50 | 1,523.00 | 1,508.50 | 1,515.00 | 1,515.00 | 1,259,055 |
| 02 Aug 2022 | 1,492.00 | 1,529.00 | 1,492.00 | 1,520.50 | 1,520.50 | 1,167,590 |
| 01 Aug 2022 | 1,543.00 | 1,546.50 | 1,516.50 | 1,516.50 | 1,516.50 | 871,449 |
| 29 July 2022 | 1,525.50 | 1,555.00 | 1,524.50 | 1,542.50 | 1,542.50 | 822,124 |
| 28 July 2022 | 1,518.50 | 1,526.50 | 1,507.00 | 1,519.50 | 1,519.50 | 744,798 |
| 27 July 2022 | 1,499.50 | 1,518.00 | 1,497.50 | 1,510.50 | 1,510.50 | 1,428,743 |
| 26 July 2022 | 1,507.50 | 1,513.50 | 1,486.00 | 1,498.00 | 1,498.00 | 819,635 |
| 25 July 2022 | 1,493.50 | 1,508.50 | 1,488.00 | 1,507.50 | 1,507.50 | 1,693,209 |
| 22 July 2022 | 1,509.00 | 1,515.74 | 1,493.50 | 1,495.00 | 1,495.00 | 944,759 |
| 21 July 2022 | 1,491.00 | 1,516.00 | 1,488.00 | 1,516.00 | 1,516.00 | 1,682,002 |
| 20 July 2022 | 1,495.50 | 1,499.50 | 1,483.00 | 1,489.50 | 1,489.50 | 1,959,268 |
| 19 July 2022 | 1,455.50 | 1,498.50 | 1,452.00 | 1,492.00 | 1,492.00 | 1,556,370 |
| 18 July 2022 | 1,470.00 | 1,488.00 | 1,465.00 | 1,465.00 | 1,465.00 | 962,044 |
| 15 July 2022 | 1,422.50 | 1,463.66 | 1,413.50 | 1,459.50 | 1,459.50 | 1,156,547 |
| 14 July 2022 | 1,414.50 | 1,435.50 | 1,409.00 | 1,413.50 | 1,413.50 | 1,234,786 |
| 13 July 2022 | 1,432.00 | 1,441.00 | 1,408.00 | 1,422.00 | 1,422.00 | 1,194,804 |
| 12 July 2022 | 1,410.50 | 1,440.00 | 1,403.50 | 1,437.50 | 1,437.50 | 1,418,915 |
| 11 July 2022 | 1,399.50 | 1,426.00 | 1,397.50 | 1,418.50 | 1,418.50 | 1,359,759 |
| 08 July 2022 | 1,398.00 | 1,431.50 | 1,397.00 | 1,421.00 | 1,421.00 | 1,042,006 |
| 07 July 2022 | 1,402.00 | 1,427.00 | 1,396.00 | 1,416.00 | 1,416.00 | 1,550,136 |
| 06 July 2022 | 1,377.00 | 1,395.00 | 1,373.50 | 1,384.00 | 1,384.00 | 1,132,554 |
| 05 July 2022 | 1,423.50 | 1,426.50 | 1,363.22 | 1,364.00 | 1,364.00 | 1,071,024 |
| 04 July 2022 | 1,409.50 | 1,428.00 | 1,409.50 | 1,417.00 | 1,417.00 | 554,282 |
| 01 July 2022 | 1,391.00 | 1,426.50 | 1,386.00 | 1,406.00 | 1,406.00 | 1,024,129 |
| 30 June 2022 | 1,396.50 | 1,407.50 | 1,377.50 | 1,399.50 | 1,399.50 | 1,583,798 |
| 29 June 2022 | 1,406.50 | 1,430.50 | 1,404.50 | 1,422.00 | 1,422.00 | 1,020,259 |
| 28 June 2022 | 1,431.50 | 1,442.50 | 1,426.00 | 1,426.00 | 1,426.00 | 1,327,407 |
| 27 June 2022 | 1,405.50 | 1,438.50 | 1,404.00 | 1,430.50 | 1,430.50 | 801,209 |
| 24 June 2022 | 1,387.50 | 1,399.00 | 1,366.50 | 1,399.00 | 1,399.00 | 1,622,739 |
| 23 June 2022 | 1,431.00 | 1,443.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,809,781 |
| 22 June 2022 | 1,440.50 | 1,453.00 | 1,421.50 | 1,439.50 | 1,439.50 | 1,555,071 |
| 21 June 2022 | 1,464.00 | 1,476.00 | 1,453.00 | 1,456.00 | 1,456.00 | 861,736 |
| 20 June 2022 | 1,454.50 | 1,468.00 | 1,450.00 | 1,462.50 | 1,462.50 | 1,813,779 |
| 17 June 2022 | 1,428.50 | 1,459.50 | 1,420.00 | 1,456.00 | 1,456.00 | 4,052,660 |
| 16 June 2022 | 1,491.00 | 1,492.50 | 1,420.50 | 1,423.00 | 1,423.00 | 1,184,656 |
| 15 June 2022 | 1,482.00 | 1,508.00 | 1,472.00 | 1,498.00 | 1,498.00 | 1,205,529 |
| 14 June 2022 | 1,502.00 | 1,511.00 | 1,465.00 | 1,474.50 | 1,474.50 | 1,389,890 |
| 13 June 2022 | 1,484.00 | 1,512.00 | 1,480.50 | 1,494.50 | 1,494.50 | 1,235,294 |
| 10 June 2022 | 1,539.50 | 1,542.00 | 1,502.00 | 1,502.00 | 1,502.00 | 712,951 |
| 09 June 2022 | 1,545.00 | 1,548.50 | 1,528.50 | 1,543.00 | 1,543.00 | 1,075,943 |
| 08 June 2022 | 1,560.00 | 1,560.00 | 1,547.00 | 1,554.00 | 1,554.00 | 756,598 |
| 07 June 2022 | 1,551.00 | 1,573.50 | 1,551.00 | 1,557.00 | 1,557.00 | 700,199 |
| 06 June 2022 | 1,568.50 | 1,580.50 | 1,558.50 | 1,560.00 | 1,560.00 | 1,116,759 |
| 01 June 2022 | 1,570.50 | 1,576.00 | 1,557.00 | 1,561.00 | 1,561.00 | 1,025,401 |
| 31 May 2022 | 1,570.50 | 1,579.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2,535,080 |
| 30 May 2022 | 1,558.50 | 1,581.50 | 1,555.50 | 1,578.00 | 1,578.00 | 618,237 |
| 27 May 2022 | 1,555.50 | 1,570.50 | 1,550.50 | 1,554.50 | 1,554.50 | 1,062,462 |
| 26 May 2022 | 1,528.50 | 1,562.50 | 1,523.00 | 1,554.50 | 1,554.50 | 662,690 |
| 25 May 2022 | 1,538.00 | 1,544.50 | 1,522.50 | 1,527.50 | 1,527.50 | 792,544 |
| 24 May 2022 | 1,529.00 | 1,542.00 | 1,520.50 | 1,522.00 | 1,522.00 | 777,460 |
| 23 May 2022 | 1,530.00 | 1,544.00 | 1,527.50 | 1,538.50 | 1,538.50 | 1,900,101 |
| 20 May 2022 | 1,500.50 | 1,530.50 | 1,499.00 | 1,513.50 | 1,513.50 | 630,363 |
| 19 May 2022 | 1,499.00 | 1,501.00 | 1,462.50 | 1,491.50 | 1,491.50 | 767,155 |
| 18 May 2022 | 1,529.00 | 1,536.50 | 1,504.50 | 1,509.50 | 1,509.50 | 1,566,154 |
| 17 May 2022 | 1,509.50 | 1,529.50 | 1,504.00 | 1,525.50 | 1,525.50 | 854,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
