Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20211,531.001,542.501,513.001,519.001,519.0071,052
24 Feb 20211,484.501,522.001,482.001,522.001,522.00889,520
23 Feb 20211,483.001,510.501,477.001,489.501,489.50439,506
22 Feb 20211,480.501,483.501,457.501,478.501,478.50391,721
19 Feb 20211,478.501,497.001,470.501,491.501,491.50697,553
18 Feb 20211,485.501,493.001,463.001,472.001,472.00627,114
17 Feb 20211,497.501,503.501,484.001,485.001,485.00389,777
16 Feb 20211,506.001,519.711,492.501,498.501,498.50364,805
15 Feb 20211,512.001,521.001,498.111,505.001,505.00434,408
12 Feb 20211,458.501,497.001,455.501,497.001,497.00609,696
11 Feb 20211,461.501,471.001,457.501,466.001,466.00531,216
10 Feb 20211,487.501,487.501,455.001,461.501,461.50554,898
09 Feb 20211,497.001,502.501,473.001,476.501,476.50602,025
08 Feb 20211,493.001,519.501,489.001,496.501,496.50774,621
05 Feb 20211,512.001,512.001,478.001,486.001,486.00703,938
04 Feb 20211,512.501,528.001,504.501,513.001,513.00633,421
03 Feb 20211,517.501,539.001,493.001,508.001,508.00478,091
02 Feb 20211,468.001,508.871,463.001,497.501,497.501,084,680
01 Feb 20211,424.001,465.501,424.001,455.501,455.50911,524
29 Jan 20211,394.501,438.001,363.001,418.501,418.501,483,843
28 Jan 20211,397.001,420.001,373.001,409.501,409.501,645,131
27 Jan 20211,463.001,463.311,399.001,415.001,415.00771,277
26 Jan 20211,477.501,488.001,461.501,465.501,465.50471,738
25 Jan 20211,504.001,514.501,470.001,475.501,475.50587,754
22 Jan 20211,495.001,503.001,480.501,495.001,495.00441,116
21 Jan 20211,526.501,540.001,491.001,494.001,494.00551,599
20 Jan 20211,497.001,524.501,497.001,518.501,518.50569,134
19 Jan 20211,503.501,511.001,493.431,496.501,496.50464,061
18 Jan 20211,490.501,506.351,487.001,494.501,494.50311,635
15 Jan 20211,524.001,524.501,470.001,495.001,495.00715,632
14 Jan 20211,548.001,548.001,517.501,527.001,527.00321,551
13 Jan 20211,520.001,537.001,513.501,519.501,519.501,522,812
12 Jan 20211,556.001,562.001,515.001,518.001,518.00563,225
11 Jan 20211,583.501,584.501,547.501,556.501,556.50702,679
08 Jan 20211,590.001,591.501,564.501,583.501,583.50517,669
07 Jan 20211,594.001,599.001,553.001,575.501,575.50655,919
06 Jan 20211,551.001,595.001,517.001,584.501,584.501,226,472
05 Jan 20211,529.501,564.001,520.501,542.001,542.00597,202
04 Jan 20211,527.001,576.501,514.001,545.001,545.00406,209
31 Dec 20201,510.501,519.501,490.001,504.501,504.50299,662
30 Dec 20201,551.501,571.501,541.501,541.501,541.50312,254
29 Dec 20201,544.501,581.501,544.501,570.501,570.50486,423
24 Dec 20201,535.501,543.501,517.501,522.501,522.5094,822
23 Dec 20201,502.501,527.001,501.001,521.001,521.00436,192
22 Dec 20201,514.501,533.011,514.001,520.001,520.001,455,026
21 Dec 20201,518.501,560.501,483.501,522.501,522.50752,080
18 Dec 20201,536.001,562.501,536.001,546.501,546.501,342,894
17 Dec 20201,556.001,573.001,529.001,551.001,551.00860,819
16 Dec 20201,564.501,583.001,555.001,568.001,568.001,688,420
15 Dec 20201,606.001,608.001,549.001,571.501,571.50680,583
14 Dec 20201,579.001,599.001,574.001,588.001,588.00568,354
11 Dec 20201,557.501,571.001,528.501,561.501,561.50512,014
10 Dec 20201,599.501,599.501,558.501,558.501,558.50817,766
09 Dec 20201,543.501,576.001,538.001,568.501,568.50948,309
08 Dec 20201,536.501,555.001,525.001,542.501,542.50587,462
07 Dec 20201,581.501,587.501,543.001,548.001,548.00757,906
04 Dec 20201,541.001,583.501,531.501,573.501,573.501,088,781
03 Dec 20201,500.501,536.001,500.501,536.001,536.00735,783
02 Dec 20201,503.501,516.001,480.161,515.001,515.00719,278
01 Dec 20201,480.501,511.501,466.001,510.001,510.00763,629
30 Nov 20201,476.501,492.501,456.501,459.001,459.001,486,358
27 Nov 20201,488.501,488.501,454.001,467.501,467.501,856,221
26 Nov 20201,513.001,523.501,470.001,489.501,489.50578,050
25 Nov 20201,538.501,550.501,504.501,506.501,506.501,775,493
24 Nov 20201,548.001,558.641,533.621,546.001,546.00993,260
23 Nov 20201,575.501,594.501,540.501,548.001,548.00593,715
20 Nov 20201,530.001,586.001,528.001,569.001,569.001,511,658
19 Nov 20201,521.001,536.501,514.501,530.501,530.501,362,737
18 Nov 20201,537.501,537.501,515.001,531.001,531.00856,256
17 Nov 20201,568.501,568.501,517.501,544.001,544.001,903,371
16 Nov 20201,525.501,595.501,524.501,574.501,574.501,128,492
13 Nov 20201,477.501,512.501,477.501,503.001,503.001,085,929
12 Nov 20201,464.501,509.501,461.501,496.501,496.501,180,577
11 Nov 20201,537.501,547.501,471.501,472.001,472.001,119,445
10 Nov 20201,438.001,558.001,438.001,542.001,542.001,234,475
09 Nov 20201,421.001,479.001,419.501,458.001,458.001,826,999
06 Nov 20201,393.501,413.001,378.301,403.001,403.001,307,330
05 Nov 20201,407.001,410.001,397.001,397.501,397.50955,328
04 Nov 20201,355.001,396.501,339.001,396.501,396.50649,410
03 Nov 20201,346.501,373.501,345.001,371.001,371.00487,599
02 Nov 20201,326.001,342.501,314.001,329.001,329.00776,398
30 Oct 20201,328.501,339.001,320.001,329.501,329.50718,005
29 Oct 20201,345.001,355.871,331.001,340.501,340.50957,312
28 Oct 20201,356.501,375.001,328.501,350.001,350.00920,285
27 Oct 20201,416.501,425.001,374.001,390.501,390.501,638,170
26 Oct 20201,392.501,450.501,368.001,430.001,430.001,546,083
23 Oct 20201,369.001,423.501,365.501,423.501,423.501,535,679
22 Oct 20201,330.501,378.001,309.501,368.001,368.001,452,440
22 Oct 202035 Dividend
21 Oct 20201,411.501,416.501,362.001,362.001,327.00633,513
20 Oct 20201,373.001,426.001,368.001,409.501,373.282,089,798
19 Oct 20201,400.501,410.001,380.501,380.501,345.02586,534
16 Oct 20201,384.001,418.001,362.591,399.001,363.05693,960
15 Oct 20201,368.001,375.001,343.501,362.001,327.00608,003
14 Oct 20201,397.001,406.501,384.001,389.501,353.79677,838
13 Oct 20201,397.001,400.501,380.501,386.501,350.87701,653
12 Oct 20201,442.001,457.001,399.001,399.001,363.051,423,410
09 Oct 20201,435.001,450.501,430.001,442.501,405.43670,230
08 Oct 20201,424.501,435.501,409.001,427.001,390.33857,425
07 Oct 20201,405.001,444.001,404.501,416.501,380.10690,964
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...