SMIN.L - Smiths Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 May 20201,334.501,357.001,325.001,333.501,333.50765,882
26 May 20201,317.501,328.501,298.001,316.501,316.50871,600
22 May 20201,218.501,270.501,217.501,264.001,264.00457,964
21 May 20201,245.501,261.501,232.501,242.001,242.001,198,954
20 May 20201,244.501,268.001,229.501,268.001,268.00589,876
19 May 20201,280.501,296.001,240.001,255.001,255.00716,347
18 May 20201,224.001,274.501,221.501,264.001,264.00554,807
15 May 20201,179.501,222.001,179.501,211.001,211.00648,758
14 May 20201,165.001,182.501,140.001,172.001,172.00886,492
13 May 20201,220.501,227.501,178.001,190.501,190.50949,120
12 May 20201,256.001,266.501,240.501,240.501,240.50792,410
11 May 20201,245.001,279.501,239.501,260.001,260.001,048,109
07 May 20201,199.001,250.001,189.691,250.001,250.00819,728
06 May 20201,195.001,221.001,179.001,197.501,197.50654,308
05 May 20201,221.501,238.001,193.501,198.501,198.50932,589
04 May 20201,183.501,214.501,155.001,210.501,210.501,010,369
01 May 20201,213.501,228.001,186.501,191.501,191.50357,786
30 Apr 20201,298.501,313.501,237.501,240.501,240.501,701,798
29 Apr 20201,237.501,293.501,230.501,285.001,285.00780,900
28 Apr 20201,222.501,264.001,211.501,241.501,241.501,336,475
27 Apr 20201,216.001,233.001,202.501,222.501,222.50715,347
24 Apr 20201,174.501,261.001,155.001,184.001,184.001,152,597
23 Apr 20201,193.501,208.001,151.001,195.001,195.00660,130
22 Apr 20201,152.001,192.001,149.001,174.001,174.00856,268
21 Apr 20201,128.001,162.001,125.501,142.001,142.001,255,567
20 Apr 20201,188.501,201.501,144.501,153.501,153.50840,000
17 Apr 20201,171.001,199.001,142.501,185.501,185.501,803,436
16 Apr 20201,171.501,192.211,119.501,133.501,133.501,981,878
15 Apr 20201,210.001,223.831,163.501,167.501,167.501,756,861
14 Apr 20201,244.501,262.001,209.501,220.001,220.005,790,806
09 Apr 20201,225.501,275.501,209.591,237.001,237.001,222,562
08 Apr 20201,153.501,211.501,138.001,210.001,210.001,939,276
07 Apr 20201,108.001,211.001,088.501,180.001,180.001,916,363
06 Apr 20201,058.001,087.001,023.501,087.001,087.002,654,825
03 Apr 20201,122.001,122.001,059.001,060.501,060.501,295,345
02 Apr 20201,122.001,168.001,074.001,138.001,138.001,876,991
01 Apr 20201,165.501,195.061,110.501,125.501,125.502,144,554
31 Mar 20201,167.501,226.001,074.251,226.001,226.002,458,201
30 Mar 20201,098.501,140.641,066.501,115.501,115.502,128,153
27 Mar 20201,116.001,142.501,073.001,103.001,103.001,655,689
26 Mar 20201,066.501,145.501,059.501,143.001,143.001,936,410
25 Mar 20201,051.501,118.501,030.501,118.501,118.502,043,702
24 Mar 2020932.001,018.50867.601,016.501,016.502,404,724
23 Mar 2020863.00951.20810.00891.20891.203,304,613
20 Mar 2020920.80954.20892.10933.40933.403,145,229
19 Mar 2020839.20922.40796.80878.20878.202,579,429
18 Mar 2020838.60859.40790.00814.60814.604,267,488
17 Mar 2020987.201,008.00824.40866.60866.604,093,784
16 Mar 2020973.80975.80910.00961.40961.404,729,254
13 Mar 20201,062.501,098.50985.801,037.001,037.002,804,319
12 Mar 20201,096.501,100.82995.801,016.001,016.002,832,985
11 Mar 20201,276.501,282.501,171.001,180.001,180.002,060,562
10 Mar 20201,270.501,320.001,248.001,251.501,251.501,744,956
09 Mar 20201,263.001,300.001,236.001,252.501,252.501,829,360
06 Mar 20201,498.001,506.001,401.501,410.001,410.002,069,821
05 Mar 20201,574.001,582.001,522.001,530.001,530.00979,489
04 Mar 20201,559.001,592.001,553.001,567.501,567.50711,369
03 Mar 20201,551.001,584.001,538.001,557.501,557.501,305,836
02 Mar 20201,589.501,589.501,502.501,532.501,532.501,553,330
28 Feb 20201,531.501,592.001,495.501,533.001,533.002,896,586
27 Feb 20201,636.001,636.001,583.001,592.001,592.001,435,586
26 Feb 20201,626.001,657.001,597.501,657.001,657.00904,681
25 Feb 20201,667.501,679.501,632.501,639.001,639.001,298,828
24 Feb 20201,708.001,709.001,647.001,668.001,668.001,215,842
21 Feb 20201,761.001,761.501,734.001,745.501,745.50423,110
20 Feb 20201,748.501,772.501,748.501,757.001,757.00526,809
19 Feb 20201,742.501,760.001,740.501,760.001,760.00416,261
18 Feb 20201,728.002,246.401,723.501,734.001,734.00997,304
17 Feb 20201,736.501,749.501,730.001,746.001,746.00363,619
14 Feb 20201,743.501,755.001,732.501,738.001,738.00593,677
13 Feb 20201,778.501,778.501,734.001,750.501,750.50680,020
12 Feb 20201,774.501,774.501,727.751,769.501,769.50817,241
11 Feb 20201,745.001,768.501,735.501,768.501,768.50595,619
10 Feb 20201,722.501,745.001,722.501,736.001,736.00380,817
07 Feb 20201,741.001,761.001,727.001,740.001,740.00934,464
06 Feb 20201,761.501,769.501,747.501,749.001,749.00534,930
05 Feb 20201,706.501,762.001,703.001,748.001,748.001,066,572
04 Feb 20201,709.501,738.501,708.501,714.001,714.001,182,180
03 Feb 20201,695.001,706.501,689.701,698.001,698.001,164,714
31 Jan 20201,723.501,733.501,689.501,689.501,689.501,030,188
30 Jan 20201,723.001,735.001,711.001,722.001,722.00780,495
29 Jan 20201,724.001,739.001,713.201,737.501,737.50691,235
28 Jan 20201,705.501,725.001,693.501,719.501,719.50633,801
27 Jan 20201,714.001,720.501,696.501,700.001,700.00380,618
24 Jan 20201,731.501,760.501,725.001,742.501,742.50636,015
23 Jan 20201,737.001,737.001,709.511,712.501,712.50625,892
22 Jan 20201,740.501,751.501,728.501,729.501,729.50822,844
21 Jan 20201,746.001,746.001,726.501,734.501,734.50267,210
20 Jan 20201,730.001,754.001,730.001,751.001,751.00567,165
17 Jan 20201,731.001,737.501,718.501,733.001,733.001,020,566
16 Jan 20201,746.001,746.001,712.501,717.501,717.50674,933
15 Jan 20201,727.001,736.501,721.001,734.001,734.00722,166
14 Jan 20201,748.501,753.001,727.001,733.501,733.50888,120
13 Jan 20201,741.001,758.111,737.001,747.001,747.00556,866
10 Jan 20201,760.001,760.001,737.001,743.501,743.50662,743
09 Jan 20201,745.001,758.501,740.501,748.001,748.00745,103
08 Jan 20201,732.001,760.501,719.501,745.001,745.001,145,591
07 Jan 20201,715.501,737.501,706.001,720.001,720.001,040,114
06 Jan 20201,692.001,700.001,680.701,699.001,699.00565,791
03 Jan 20201,705.501,711.001,689.001,709.001,709.00459,427
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...