Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,391.50 | 1,409.50 | 1,390.50 | 1,396.50 | 1,239.32 | 676,927 |
| 2021-10-26 | 1,390.50 | 1,410.64 | 1,389.00 | 1,399.50 | 1,241.98 | 553,280 |
| 2021-10-25 | 1,416.00 | 1,426.50 | 1,383.00 | 1,390.00 | 1,233.55 | 677,473 |
| 2021-10-22 | 1,423.00 | 1,452.00 | 1,416.50 | 1,422.50 | 1,262.39 | 375,191 |
| 2021-10-21 | 1,420.00 | 1,432.50 | 1,409.50 | 1,419.50 | 1,259.73 | 971,882 |
| 2021-10-20 | 1,424.00 | 1,452.00 | 1,423.00 | 1,452.00 | 1,265.50 | 756,532 |
| 2021-10-19 | 1,409.00 | 1,427.50 | 1,403.00 | 1,425.50 | 1,242.40 | 521,674 |
| 2021-10-18 | 1,420.00 | 1,420.00 | 1,395.00 | 1,402.00 | 1,221.92 | 616,634 |
| 2021-10-15 | 1,445.50 | 1,446.50 | 1,413.00 | 1,416.00 | 1,234.12 | 739,985 |
| 2021-10-14 | 1,443.50 | 1,446.50 | 1,424.00 | 1,438.50 | 1,253.73 | 914,193 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.3350 GBP |
| 2026-04-02 | 0.1500 GBP |
| 2025-10-16 | 0.3177 GBP |
| 2025-04-03 | 0.1423 GBP |
| 2024-10-17 | 0.3020 GBP |
| 2024-04-04 | 0.1355 GBP |
| 2023-10-19 | 0.2870 GBP |
| 2023-04-06 | 0.1290 GBP |
| 2022-10-20 | 0.2730 GBP |
| 2022-04-07 | 0.1230 GBP |
| 2021-10-21 | 0.2600 GBP |
| 2021-04-08 | 0.1170 GBP |
| 2020-10-22 | 0.3500 GBP |
| 2019-10-17 | 0.3180 GBP |
| 2019-04-04 | 0.1410 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.