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 Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← SMIN.LSE stock page

Smiths Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-232,631.002,646.002,599.002,607.002,607.00627,354
2026-10-222,669.002,680.002,620.002,622.002,622.00692,411
2026-10-212,656.002,692.002,654.002,676.002,676.001,092,562
2026-10-202,644.002,654.002,603.002,652.002,652.00992,909
2026-10-192,696.002,696.002,653.002,656.002,656.00702,431
2026-10-162,678.002,716.002,676.002,685.002,685.00817,397
2026-10-152,656.002,684.002,645.002,671.002,671.00861,807
2026-10-142,745.002,751.002,714.002,722.002,688.50914,160
2026-10-132,770.002,781.002,701.002,718.002,684.551,056,171
2026-10-122,734.002,775.002,734.002,769.002,734.921,707,223
2026-10-092,749.002,762.002,722.002,730.002,696.406,201,401
2026-10-082,745.002,745.002,698.002,710.002,676.651,451,345
2026-10-072,827.002,837.002,762.002,762.002,728.011,038,324
2026-10-062,868.002,881.002,834.002,847.002,811.96741,298
2026-10-052,815.002,843.002,800.332,841.002,806.04734,417
2026-10-022,802.002,822.002,773.002,816.002,781.34933,014
2026-10-012,818.002,827.002,782.002,782.002,747.761,023,011
2026-09-302,850.002,869.002,823.002,825.002,790.231,654,894
2026-09-292,838.002,885.002,824.002,831.002,796.161,415,269
2026-09-282,822.002,869.002,815.002,827.002,792.21604,730
2026-09-252,772.002,848.002,772.002,816.002,781.341,593,414
2026-09-242,779.002,798.002,757.002,757.002,723.07751,253
Page 1 of 1 · 22 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.