New Zealand markets closed

Smiths Group plc (SMIN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,645.50-8.00 (-0.48%)
As of 11:30AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241,655.501,661.501,643.001,645.501,645.5037,191
27 Mar 20241,692.501,692.501,646.501,653.501,653.50644,987
26 Mar 20241,630.001,729.501,622.501,690.001,690.001,766,194
25 Mar 20241,671.001,676.001,647.501,654.001,654.00983,269
22 Mar 20241,685.501,690.501,659.001,680.001,680.00575,750
21 Mar 20241,654.501,654.501,636.001,652.501,652.50921,234
20 Mar 20241,628.501,638.501,622.001,632.001,632.00453,320
19 Mar 20241,619.001,630.501,619.001,630.001,630.00859,408
18 Mar 20241,621.001,630.001,616.001,628.501,628.50413,445
15 Mar 20241,613.001,630.501,607.501,616.001,616.003,392,569
14 Mar 20241,634.501,636.501,615.501,616.501,616.50639,172
13 Mar 20241,651.501,653.001,628.001,628.001,628.00480,313
12 Mar 20241,622.501,652.001,619.001,652.001,652.00574,576
11 Mar 20241,607.501,617.501,596.501,611.501,611.50333,942
08 Mar 20241,628.501,628.501,604.501,615.501,615.50482,011
07 Mar 20241,619.001,631.001,617.001,621.501,621.50352,134
06 Mar 20241,615.501,626.501,610.001,620.001,620.001,371,881
05 Mar 20241,604.001,618.001,603.001,613.001,613.00338,483
04 Mar 20241,612.001,622.001,604.001,613.501,613.50461,092
01 Mar 20241,631.001,631.001,606.001,620.501,620.50595,085
29 Feb 20241,621.501,623.501,606.001,608.001,608.002,530,518
28 Feb 20241,636.001,636.501,602.501,608.501,608.502,329,006
27 Feb 20241,634.001,634.001,614.501,628.501,628.50515,504
26 Feb 20241,636.501,646.001,622.501,622.501,622.50614,547
23 Feb 20241,625.001,640.001,625.001,634.501,634.501,107,046
22 Feb 20241,629.501,636.501,621.001,626.501,626.50620,650
21 Feb 20241,640.001,642.501,616.001,630.001,630.00515,442
20 Feb 20241,640.001,653.281,639.501,639.501,639.50530,368
19 Feb 20241,636.501,644.501,627.001,644.501,644.50500,824
16 Feb 20241,611.501,644.501,611.261,644.501,644.50996,815
15 Feb 20241,618.001,620.501,599.001,605.001,605.00425,425
14 Feb 20241,599.501,609.001,599.001,599.001,599.00964,993
13 Feb 20241,611.501,625.501,586.001,592.501,592.50262,975
12 Feb 20241,623.001,629.501,615.001,625.501,625.50295,142
09 Feb 20241,615.001,619.001,610.501,615.501,615.50236,622
08 Feb 20241,616.001,633.501,616.001,617.501,617.50531,694
07 Feb 20241,625.501,634.501,615.501,628.001,628.00391,616
06 Feb 20241,621.501,633.001,618.001,630.501,630.50406,760
05 Feb 20241,633.501,633.501,604.001,616.001,616.00503,039
02 Feb 20241,639.501,645.501,625.501,625.501,625.50465,230
01 Feb 20241,615.501,643.501,615.501,630.501,630.50880,061
31 Jan 20241,653.001,661.681,622.501,622.501,622.501,015,959
30 Jan 20241,642.001,662.501,640.001,642.001,642.00617,792
29 Jan 20241,688.501,688.501,639.001,639.001,639.00440,523
26 Jan 20241,653.501,666.501,649.001,656.501,656.50561,610
25 Jan 20241,644.001,658.001,644.001,650.001,650.00404,891
24 Jan 20241,637.681,650.501,636.001,650.501,650.50570,961
23 Jan 20241,664.501,669.941,636.501,636.501,636.50951,158
22 Jan 20241,664.501,667.501,657.001,660.501,660.50494,374
19 Jan 20241,680.001,690.501,646.001,646.001,646.001,078,872
18 Jan 20241,660.001,672.501,651.001,672.001,672.00506,153
17 Jan 20241,655.501,666.501,652.501,658.501,658.50495,226
16 Jan 20241,669.001,686.001,662.501,677.501,677.50938,850
15 Jan 20241,693.001,696.001,683.001,684.501,684.501,080,508
12 Jan 20241,696.501,705.001,685.001,693.501,693.50430,706
11 Jan 20241,701.001,708.001,678.001,678.001,678.002,914,758
10 Jan 20241,692.501,694.501,686.001,691.501,691.50453,254
09 Jan 20241,711.501,711.501,689.661,690.501,690.50806,060
08 Jan 20241,714.001,714.001,686.501,700.501,700.50457,250
05 Jan 20241,709.001,709.001,691.001,701.001,701.00400,001
04 Jan 20241,706.501,723.501,705.001,720.001,720.00418,605
03 Jan 20241,731.001,742.501,708.501,711.001,711.00386,232
02 Jan 20241,763.001,768.851,731.501,738.501,738.50413,474
29 Dec 20231,771.001,771.001,763.501,763.501,763.50136,523
28 Dec 20231,769.001,773.501,756.001,763.001,763.00440,072
27 Dec 20231,774.501,776.501,763.001,765.501,765.50299,084
22 Dec 20231,761.001,767.501,753.501,766.501,766.50154,623
21 Dec 20231,753.501,760.501,747.501,760.501,760.50289,090
20 Dec 20231,755.001,759.001,744.001,757.501,757.50589,536
19 Dec 20231,729.001,739.001,725.841,732.501,732.50285,063
18 Dec 20231,723.501,741.001,713.001,725.501,725.50547,559
15 Dec 20231,732.501,734.501,717.901,731.501,731.501,229,710
14 Dec 20231,728.001,744.001,717.501,729.001,729.00822,902
13 Dec 20231,711.001,723.681,699.001,699.001,699.00673,119
12 Dec 20231,699.001,717.001,691.001,707.001,707.00934,979
11 Dec 20231,675.001,696.501,666.351,695.001,695.001,030,250
08 Dec 20231,651.001,675.001,646.001,675.001,675.00508,400
07 Dec 20231,644.001,651.001,631.501,646.501,646.50402,246
06 Dec 20231,646.501,653.501,632.501,641.501,641.50675,688
05 Dec 20231,629.501,645.501,626.501,642.501,642.50559,411
04 Dec 20231,650.001,660.001,635.151,640.001,640.00674,958
01 Dec 20231,654.501,678.001,652.161,659.501,659.50560,635
30 Nov 20231,641.001,648.001,624.501,648.001,648.002,998,091
29 Nov 20231,640.501,646.501,629.001,636.501,636.50476,468
28 Nov 20231,644.501,644.501,630.501,639.501,639.50820,882
27 Nov 20231,649.501,654.001,636.001,645.001,645.00469,210
24 Nov 20231,654.501,654.501,624.891,646.001,646.00725,834
23 Nov 20231,628.001,645.501,628.001,644.501,644.50665,268
22 Nov 20231,638.001,647.501,630.001,638.001,638.00485,836
21 Nov 20231,637.001,641.001,619.001,627.501,627.50883,424
20 Nov 20231,653.501,656.001,639.001,639.001,639.00416,155
17 Nov 20231,637.001,656.001,631.001,652.501,652.50906,531
16 Nov 20231,647.501,667.001,635.001,635.001,635.002,393,746
15 Nov 20231,662.001,663.501,644.001,649.501,649.50554,843
14 Nov 20231,642.001,650.501,629.001,647.001,647.00607,622
13 Nov 20231,645.001,646.501,622.001,639.001,639.00708,884
10 Nov 20231,647.501,647.501,627.501,633.001,633.00885,731
09 Nov 20231,630.001,652.001,627.501,649.501,649.503,947,166
08 Nov 20231,589.501,630.001,589.501,630.001,630.00632,628
07 Nov 20231,611.001,630.501,605.501,621.501,621.50509,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...