SMIN.L - Smiths Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 Nov 20191,658.001,660.001,630.001,633.501,633.50438,997
08 Nov 20191,678.001,678.001,653.501,659.501,659.50563,203
07 Nov 20191,652.501,675.501,652.501,670.001,670.002,522,679
06 Nov 20191,669.501,675.001,642.501,650.001,650.00851,851
05 Nov 20191,660.001,672.001,647.501,667.501,667.50640,494
04 Nov 20191,645.001,662.001,642.001,651.501,651.501,017,245
01 Nov 20191,618.501,644.501,618.501,640.001,640.00665,325
31 Oct 20191,633.501,637.001,611.501,613.501,613.50619,053
30 Oct 20191,612.501,624.501,608.001,623.001,623.00601,972
29 Oct 20191,634.501,634.501,618.501,622.501,622.50727,080
28 Oct 20191,614.001,633.501,596.001,633.001,633.00593,641
25 Oct 20191,596.001,609.001,593.501,608.001,608.00529,979
24 Oct 20191,599.001,607.501,589.001,594.001,594.00673,252
23 Oct 20191,572.001,622.041,572.001,591.501,591.50926,349
22 Oct 20191,595.501,598.501,578.001,578.001,578.00629,162
21 Oct 20191,572.001,600.001,572.001,592.001,592.00510,043
18 Oct 20191,564.501,580.501,560.501,577.001,577.00914,265
17 Oct 20191,586.001,587.001,570.001,575.501,575.50812,588
17 Oct 201931.8 Dividend
16 Oct 20191,607.501,615.501,595.001,611.501,579.701,325,397
15 Oct 20191,599.001,612.501,584.001,603.001,571.37804,961
14 Oct 20191,591.001,591.001,544.001,587.001,555.681,043,562
11 Oct 20191,556.501,577.501,542.001,577.501,546.371,086,532
10 Oct 20191,543.001,569.501,534.001,569.501,538.531,402,633
09 Oct 20191,531.001,548.501,525.501,537.001,506.671,690,389
08 Oct 20191,550.501,551.501,530.501,531.001,500.793,000,239
07 Oct 20191,521.501,542.001,518.001,542.001,511.571,015,184
04 Oct 20191,536.001,536.001,512.001,528.001,497.85905,662
03 Oct 20191,530.001,532.001,504.501,524.501,494.421,033,059
02 Oct 20191,550.001,552.001,521.501,526.001,495.891,138,592
01 Oct 20191,569.501,581.501,557.001,563.001,532.161,396,304
30 Sep 20191,574.001,590.501,566.001,570.001,539.021,043,057
27 Sep 20191,565.501,581.001,565.501,570.001,539.021,157,546
26 Sep 20191,569.501,587.501,566.001,570.001,539.02748,040
25 Sep 20191,557.001,570.001,547.001,569.501,538.53995,671
24 Sep 20191,573.001,581.001,553.501,575.501,544.411,298,207
23 Sep 20191,650.001,654.501,557.291,559.001,528.242,324,018
20 Sep 20191,608.001,683.501,606.501,638.001,605.682,185,964
19 Sep 20191,640.501,657.001,637.501,640.501,608.131,272,979
18 Sep 20191,664.001,665.001,651.501,653.501,620.873,601,301
17 Sep 20191,657.001,670.001,649.001,663.001,630.18950,132
16 Sep 20191,672.501,685.391,660.001,660.001,627.24828,250
13 Sep 20191,680.001,695.001,680.001,692.001,658.611,337,724
12 Sep 20191,699.501,699.501,675.501,685.001,651.75681,940
11 Sep 20191,675.001,688.501,665.001,683.501,650.281,079,921
10 Sep 20191,671.501,677.001,653.501,661.501,628.711,403,473
09 Sep 20191,691.501,699.501,670.001,675.001,641.95805,898
06 Sep 20191,681.501,691.001,678.501,686.001,652.731,013,680
05 Sep 20191,699.501,701.001,667.501,687.001,653.71876,465
04 Sep 20191,672.501,689.501,672.501,679.001,645.87900,669
03 Sep 20191,680.501,696.001,664.501,670.501,637.54728,331
02 Sep 20191,681.001,698.001,665.001,678.501,645.381,167,599
30 Aug 20191,642.001,685.001,632.501,669.501,636.562,670,925
29 Aug 20191,580.001,639.001,580.001,638.501,606.171,858,894
28 Aug 20191,571.501,571.501,542.501,558.501,527.75889,591
27 Aug 20191,580.001,580.001,549.501,572.501,541.471,211,940
23 Aug 20191,589.001,604.001,583.001,583.501,552.25630,876
22 Aug 20191,588.001,597.501,577.001,584.501,553.23802,330
21 Aug 20191,563.501,599.001,563.501,594.001,562.55860,020
20 Aug 20191,576.001,584.001,562.501,565.001,534.12481,001
19 Aug 20191,565.001,583.001,559.001,572.001,540.98651,703
16 Aug 20191,549.501,554.001,531.501,554.001,523.33907,194
15 Aug 20191,548.501,552.001,510.501,530.001,499.81952,794
14 Aug 20191,576.001,576.001,541.101,545.501,515.00628,479
13 Aug 20191,553.501,570.001,533.001,569.501,538.53972,984
12 Aug 20191,562.001,575.001,543.001,550.501,519.90962,576
09 Aug 20191,567.501,574.501,553.501,556.501,525.79978,439
08 Aug 20191,547.501,570.001,542.001,570.001,539.02507,910
07 Aug 20191,535.001,551.501,528.501,536.001,505.69641,920
06 Aug 20191,525.001,558.001,525.001,535.001,504.71693,558
05 Aug 20191,576.001,576.001,539.001,548.501,517.94881,328
02 Aug 20191,634.001,634.001,599.001,604.001,572.35821,315
01 Aug 20191,635.001,662.501,631.001,662.001,629.20681,335
31 Jul 20191,650.501,660.501,642.001,642.001,609.601,765,393
30 Jul 20191,669.501,676.501,653.001,654.001,621.36801,738
29 Jul 20191,634.001,670.501,634.001,666.001,633.12809,925
26 Jul 20191,630.501,641.001,623.501,639.501,607.15597,876
25 Jul 20191,630.501,655.001,628.001,630.501,598.331,388,857
24 Jul 20191,619.001,629.501,610.001,626.001,593.91862,026
23 Jul 20191,589.001,628.501,589.001,615.001,583.131,387,784
22 Jul 20191,580.501,590.501,577.001,587.501,556.17664,768
19 Jul 20191,588.001,589.501,574.501,586.001,554.70627,845
18 Jul 20191,598.001,598.001,577.501,580.001,548.82666,061
17 Jul 20191,606.001,620.001,599.001,606.001,574.31538,261
16 Jul 20191,606.501,616.001,600.001,610.501,578.72845,819
15 Jul 20191,592.501,616.501,592.501,608.501,576.76647,381
12 Jul 20191,581.001,600.001,579.001,592.501,561.07949,230
11 Jul 20191,570.501,575.001,564.501,574.501,543.43591,946
10 Jul 20191,566.501,577.001,563.001,565.001,534.12688,548
09 Jul 20191,581.501,582.001,565.001,572.001,540.98755,454
08 Jul 20191,602.501,608.001,585.001,588.001,556.66536,917
05 Jul 20191,618.501,622.001,596.001,601.501,569.90799,952
04 Jul 20191,619.501,625.501,615.501,620.501,588.521,214,487
03 Jul 20191,604.001,620.501,594.001,620.501,588.52899,838
02 Jul 20191,598.501,601.001,590.001,600.001,568.43792,044
01 Jul 20191,576.501,593.501,576.501,589.501,558.13770,241
28 Jun 20191,549.501,567.001,547.501,565.001,534.12787,315
27 Jun 20191,548.501,558.501,546.001,550.501,519.90649,245
26 Jun 20191,537.001,556.501,534.001,546.001,515.49695,175
25 Jun 20191,523.001,545.501,522.001,543.501,513.04622,922
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...