Smiths Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2,558.00 | 2,640.00 | 2,549.00 | 2,600.00 | 2,568.00 | 880,723 |
| 2026-05-05 | 2,541.00 | 2,552.00 | 2,512.00 | 2,523.00 | 2,491.95 | 1,477,112 |
| 2026-05-01 | 2,525.00 | 2,559.00 | 2,524.00 | 2,538.00 | 2,506.76 | 427,947 |
| 2026-04-30 | 2,513.00 | 2,561.00 | 2,500.00 | 2,544.00 | 2,512.69 | 1,317,292 |
| 2026-04-29 | 2,528.00 | 2,550.00 | 2,515.00 | 2,526.00 | 2,494.91 | 719,160 |
| 2026-04-28 | 2,538.00 | 2,564.00 | 2,513.00 | 2,519.00 | 2,488.00 | 486,681 |
| 2026-04-27 | 2,535.00 | 2,570.00 | 2,530.00 | 2,545.00 | 2,513.68 | 1,177,250 |
← NewerPage 3 of 3 · 127 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.