Smiths Group plc (SMIN.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,597.05-15.45 (-0.96%)
As of 1:38PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2021 | 1,614.00 | 1,625.50 | 1,596.00 | 1,597.05 | 1,597.05 | 191,002 |
| 05 May 2021 | 1,599.50 | 1,613.50 | 1,592.00 | 1,612.50 | 1,612.50 | 2,429,747 |
| 04 May 2021 | 1,630.50 | 1,642.00 | 1,585.50 | 1,589.00 | 1,589.00 | 650,148 |
| 30 Apr 2021 | 1,628.50 | 1,638.74 | 1,622.00 | 1,625.50 | 1,625.50 | 1,564,857 |
| 29 Apr 2021 | 1,642.00 | 1,653.50 | 1,627.00 | 1,630.00 | 1,630.00 | 478,316 |
| 28 Apr 2021 | 1,650.50 | 1,661.00 | 1,633.50 | 1,638.50 | 1,638.50 | 531,148 |
| 27 Apr 2021 | 1,660.50 | 1,669.50 | 1,630.50 | 1,640.00 | 1,640.00 | 649,382 |
| 26 Apr 2021 | 1,645.50 | 1,664.00 | 1,644.36 | 1,661.00 | 1,661.00 | 424,587 |
| 23 Apr 2021 | 1,623.50 | 1,647.50 | 1,615.00 | 1,647.00 | 1,647.00 | 552,924 |
| 22 Apr 2021 | 1,636.00 | 1,636.50 | 1,610.00 | 1,630.50 | 1,630.50 | 1,085,872 |
| 21 Apr 2021 | 1,607.50 | 1,629.50 | 1,604.50 | 1,620.50 | 1,620.50 | 442,636 |
| 20 Apr 2021 | 1,641.50 | 1,663.00 | 1,604.00 | 1,605.00 | 1,605.00 | 815,175 |
| 19 Apr 2021 | 1,636.50 | 1,657.50 | 1,635.00 | 1,640.00 | 1,640.00 | 653,445 |
| 16 Apr 2021 | 1,627.50 | 1,652.00 | 1,622.00 | 1,643.50 | 1,643.50 | 1,098,912 |
| 15 Apr 2021 | 1,610.50 | 1,639.50 | 1,606.50 | 1,628.50 | 1,628.50 | 792,801 |
| 14 Apr 2021 | 1,614.50 | 1,614.50 | 1,592.00 | 1,604.50 | 1,604.50 | 412,745 |
| 13 Apr 2021 | 15.93 | 16.11 | 15.91 | 16.08 | 16.08 | 698,559 |
| 12 Apr 2021 | 1,622.00 | 1,625.66 | 1,592.00 | 1,592.50 | 1,592.50 | 547,988 |
| 09 Apr 2021 | 1,601.50 | 1,617.50 | 1,597.00 | 1,613.50 | 1,613.50 | 617,371 |
| 08 Apr 2021 | 1,589.50 | 1,621.50 | 1,589.50 | 1,596.00 | 1,596.00 | 871,376 |
| 08 Apr 2021 | 11.7 Dividend | |||||
| 07 Apr 2021 | 1,594.00 | 1,604.50 | 1,579.00 | 1,593.00 | 1,581.30 | 872,557 |
| 06 Apr 2021 | 1,588.50 | 1,619.00 | 1,583.50 | 1,586.50 | 1,574.85 | 1,062,321 |
| 01 Apr 2021 | 1,533.50 | 1,566.50 | 1,530.00 | 1,566.50 | 1,554.99 | 807,265 |
| 31 Mar 2021 | 1,541.50 | 1,564.00 | 1,533.50 | 1,537.50 | 1,526.21 | 1,044,385 |
| 30 Mar 2021 | 1,523.00 | 1,536.50 | 1,505.50 | 1,536.50 | 1,525.21 | 607,322 |
| 29 Mar 2021 | 1,563.50 | 1,569.50 | 1,488.91 | 1,512.50 | 1,501.39 | 920,806 |
| 26 Mar 2021 | 1,488.00 | 1,570.00 | 1,487.00 | 1,560.00 | 1,548.54 | 1,335,348 |
| 25 Mar 2021 | 1,474.50 | 1,487.00 | 1,446.50 | 1,459.00 | 1,448.28 | 1,032,921 |
| 24 Mar 2021 | 1,451.00 | 1,482.00 | 1,445.00 | 1,475.00 | 1,464.17 | 865,923 |
| 23 Mar 2021 | 1,462.00 | 1,475.50 | 1,457.50 | 1,467.00 | 1,456.23 | 693,535 |
| 22 Mar 2021 | 1,479.00 | 1,479.09 | 1,460.49 | 1,472.00 | 1,461.19 | 551,440 |
| 19 Mar 2021 | 1,488.50 | 1,738.57 | 1,469.00 | 1,483.00 | 1,472.11 | 1,845,062 |
| 18 Mar 2021 | 1,512.50 | 1,520.50 | 1,496.50 | 1,500.00 | 1,488.98 | 579,405 |
| 17 Mar 2021 | 1,553.50 | 1,557.00 | 1,508.00 | 1,512.50 | 1,501.39 | 498,720 |
| 16 Mar 2021 | 1,549.50 | 1,559.50 | 1,528.00 | 1,558.00 | 1,546.56 | 848,057 |
| 15 Mar 2021 | 1,526.50 | 1,548.00 | 1,519.50 | 1,524.00 | 1,512.81 | 629,068 |
| 12 Mar 2021 | 1,525.50 | 1,536.00 | 1,515.50 | 1,529.50 | 1,518.27 | 517,937 |
| 11 Mar 2021 | 1,535.00 | 1,553.00 | 1,526.00 | 1,536.50 | 1,525.21 | 597,701 |
| 10 Mar 2021 | 1,537.00 | 1,539.00 | 1,514.50 | 1,530.50 | 1,519.26 | 485,982 |
| 09 Mar 2021 | 1,519.00 | 1,568.50 | 1,512.50 | 1,543.50 | 1,532.16 | 706,232 |
| 08 Mar 2021 | 1,506.50 | 1,528.00 | 1,492.00 | 1,525.00 | 1,513.80 | 468,215 |
| 05 Mar 2021 | 1,506.00 | 1,526.50 | 1,495.00 | 1,505.50 | 1,494.44 | 607,774 |
| 04 Mar 2021 | 1,512.50 | 1,539.00 | 1,505.50 | 1,525.00 | 1,513.80 | 533,622 |
| 03 Mar 2021 | 1,531.50 | 1,547.00 | 1,512.00 | 1,524.00 | 1,512.81 | 883,253 |
| 02 Mar 2021 | 1,507.00 | 1,530.00 | 1,507.00 | 1,515.00 | 1,503.87 | 384,691 |
| 01 Mar 2021 | 1,481.50 | 1,517.50 | 1,467.00 | 1,511.00 | 1,499.90 | 584,695 |
| 26 Feb 2021 | 1,481.00 | 1,498.50 | 1,455.00 | 1,464.00 | 1,453.25 | 1,263,660 |
| 25 Feb 2021 | 1,531.00 | 1,542.50 | 1,503.00 | 1,506.00 | 1,494.94 | 508,775 |
| 24 Feb 2021 | 1,484.50 | 1,522.00 | 1,482.00 | 1,522.00 | 1,510.82 | 889,520 |
| 23 Feb 2021 | 1,483.00 | 1,510.50 | 1,477.00 | 1,489.50 | 1,478.56 | 439,506 |
| 22 Feb 2021 | 1,480.50 | 1,483.50 | 1,457.50 | 1,478.50 | 1,467.64 | 391,721 |
| 19 Feb 2021 | 1,478.50 | 1,497.00 | 1,470.50 | 1,491.50 | 1,480.55 | 697,553 |
| 18 Feb 2021 | 1,485.50 | 1,493.00 | 1,463.00 | 1,472.00 | 1,461.19 | 627,114 |
| 17 Feb 2021 | 1,497.50 | 1,503.50 | 1,484.00 | 1,485.00 | 1,474.09 | 389,777 |
| 16 Feb 2021 | 1,506.00 | 1,519.71 | 1,492.50 | 1,498.50 | 1,487.49 | 364,805 |
| 15 Feb 2021 | 1,512.00 | 1,521.00 | 1,498.11 | 1,505.00 | 1,493.95 | 434,408 |
| 12 Feb 2021 | 1,458.50 | 1,497.00 | 1,455.50 | 1,497.00 | 1,486.01 | 609,696 |
| 11 Feb 2021 | 1,461.50 | 1,471.00 | 1,457.50 | 1,466.00 | 1,455.23 | 531,216 |
| 10 Feb 2021 | 1,487.50 | 1,487.50 | 1,455.00 | 1,461.50 | 1,450.77 | 554,898 |
| 09 Feb 2021 | 1,497.00 | 1,502.50 | 1,473.00 | 1,476.50 | 1,465.66 | 602,025 |
| 08 Feb 2021 | 1,493.00 | 1,519.50 | 1,489.00 | 1,496.50 | 1,485.51 | 774,621 |
| 05 Feb 2021 | 1,512.00 | 1,512.00 | 1,478.00 | 1,486.00 | 1,475.09 | 703,938 |
| 04 Feb 2021 | 1,512.50 | 1,528.00 | 1,504.50 | 1,513.00 | 1,501.89 | 633,421 |
| 03 Feb 2021 | 1,517.50 | 1,539.00 | 1,493.00 | 1,508.00 | 1,496.92 | 478,091 |
| 02 Feb 2021 | 1,468.00 | 1,508.87 | 1,463.00 | 1,497.50 | 1,486.50 | 1,084,680 |
| 01 Feb 2021 | 1,424.00 | 1,465.50 | 1,424.00 | 1,455.50 | 1,444.81 | 911,524 |
| 29 Jan 2021 | 1,394.50 | 1,438.00 | 1,363.00 | 1,418.50 | 1,408.08 | 1,483,843 |
| 28 Jan 2021 | 1,397.00 | 1,420.00 | 1,373.00 | 1,409.50 | 1,399.15 | 1,645,131 |
| 27 Jan 2021 | 1,463.00 | 1,463.31 | 1,399.00 | 1,415.00 | 1,404.61 | 771,277 |
| 26 Jan 2021 | 1,477.50 | 1,488.00 | 1,461.50 | 1,465.50 | 1,454.74 | 471,738 |
| 25 Jan 2021 | 1,504.00 | 1,514.50 | 1,470.00 | 1,475.50 | 1,464.66 | 587,754 |
| 22 Jan 2021 | 1,495.00 | 1,503.00 | 1,480.50 | 1,495.00 | 1,484.02 | 441,116 |
| 21 Jan 2021 | 1,526.50 | 1,540.00 | 1,491.00 | 1,494.00 | 1,483.03 | 551,599 |
| 20 Jan 2021 | 1,497.00 | 1,524.50 | 1,497.00 | 1,518.50 | 1,507.35 | 569,134 |
| 19 Jan 2021 | 1,503.50 | 1,511.00 | 1,493.43 | 1,496.50 | 1,485.51 | 464,061 |
| 18 Jan 2021 | 1,490.50 | 1,506.35 | 1,487.00 | 1,494.50 | 1,483.52 | 311,635 |
| 15 Jan 2021 | 1,524.00 | 1,524.50 | 1,470.00 | 1,495.00 | 1,484.02 | 715,632 |
| 14 Jan 2021 | 1,548.00 | 1,548.00 | 1,517.50 | 1,527.00 | 1,515.78 | 321,551 |
| 13 Jan 2021 | 1,520.00 | 1,537.00 | 1,513.50 | 1,519.50 | 1,508.34 | 1,522,812 |
| 12 Jan 2021 | 1,556.00 | 1,562.00 | 1,515.00 | 1,518.00 | 1,506.85 | 563,225 |
| 11 Jan 2021 | 1,583.50 | 1,584.50 | 1,547.50 | 1,556.50 | 1,545.07 | 702,679 |
| 08 Jan 2021 | 1,590.00 | 1,591.50 | 1,564.50 | 1,583.50 | 1,571.87 | 517,669 |
| 07 Jan 2021 | 1,594.00 | 1,599.00 | 1,553.00 | 1,575.50 | 1,563.93 | 655,919 |
| 06 Jan 2021 | 1,551.00 | 1,595.00 | 1,517.00 | 1,584.50 | 1,572.86 | 1,226,472 |
| 05 Jan 2021 | 1,529.50 | 1,564.00 | 1,520.50 | 1,542.00 | 1,530.67 | 597,202 |
| 04 Jan 2021 | 1,527.00 | 1,576.50 | 1,514.00 | 1,545.00 | 1,533.65 | 406,209 |
| 31 Dec 2020 | 1,510.50 | 1,519.50 | 1,490.00 | 1,504.50 | 1,493.45 | 299,662 |
| 30 Dec 2020 | 1,551.50 | 1,571.50 | 1,541.50 | 1,541.50 | 1,530.18 | 312,254 |
| 29 Dec 2020 | 1,544.50 | 1,581.50 | 1,544.50 | 1,570.50 | 1,558.97 | 486,423 |
| 24 Dec 2020 | 1,535.50 | 1,543.50 | 1,517.50 | 1,522.50 | 1,511.32 | 94,822 |
| 23 Dec 2020 | 1,502.50 | 1,527.00 | 1,501.00 | 1,521.00 | 1,509.83 | 436,192 |
| 22 Dec 2020 | 1,514.50 | 1,533.01 | 1,514.00 | 1,520.00 | 1,508.84 | 1,455,026 |
| 21 Dec 2020 | 1,518.50 | 1,560.50 | 1,483.50 | 1,522.50 | 1,511.32 | 752,080 |
| 18 Dec 2020 | 1,536.00 | 1,562.50 | 1,536.00 | 1,546.50 | 1,535.14 | 1,342,894 |
| 17 Dec 2020 | 1,556.00 | 1,573.00 | 1,529.00 | 1,551.00 | 1,539.61 | 860,819 |
| 16 Dec 2020 | 1,564.50 | 1,583.00 | 1,555.00 | 1,568.00 | 1,556.48 | 1,688,420 |
| 15 Dec 2020 | 1,606.00 | 1,608.00 | 1,549.00 | 1,571.50 | 1,559.96 | 680,583 |
| 14 Dec 2020 | 1,579.00 | 1,599.00 | 1,574.00 | 1,588.00 | 1,576.34 | 568,354 |
| 11 Dec 2020 | 1,557.50 | 1,571.00 | 1,528.50 | 1,561.50 | 1,550.03 | 512,014 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
