See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.45▼ 1.76%
← SMIN.LSE stock page

Smiths Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-112,516.002,528.002,500.002,514.002,467.44436,881
2025-11-102,494.002,506.002,468.002,500.002,453.703,579,229
2025-11-072,510.002,522.002,472.002,474.002,428.181,471,971
2025-11-062,542.002,546.002,506.002,510.002,463.511,908,843
2025-11-052,526.002,552.002,520.002,550.002,502.77855,308
2025-11-042,508.002,546.622,500.002,530.002,483.14748,989
2025-11-032,524.002,548.002,514.002,534.002,487.07410,885
2025-10-312,526.002,532.002,512.002,518.002,471.362,696,166
2025-10-302,518.002,546.002,510.002,524.002,477.25601,606
2025-10-292,510.002,527.082,498.002,518.002,471.361,009,628
2025-10-282,502.002,522.002,496.002,516.002,469.40464,992
2025-10-272,502.002,516.002,496.002,502.002,455.66409,329
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.3350 GBP
2026-04-020.1500 GBP
2025-10-160.3177 GBP
2025-04-030.1423 GBP
2024-10-170.3020 GBP
2024-04-040.1355 GBP
2023-10-190.2870 GBP
2023-04-060.1290 GBP
2022-10-200.2730 GBP
2022-04-070.1230 GBP
2021-10-210.2600 GBP
2021-04-080.1170 GBP
2020-10-220.3500 GBP
2019-10-170.3180 GBP
2019-04-040.1410 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.