LSE - Delayed Quote GBp

Smiths Group plc (SMIN.L)

Compare
1,738.00
+20.00
+(1.16%)
As of 8:07:41 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,717.001,742.001,717.001,738.001,738.0014,810
Jan 14, 20251,737.001,763.001,696.001,718.001,718.002,143,938
Jan 13, 20251,732.001,741.001,721.001,732.001,732.00951,694
Jan 10, 20251,763.001,770.301,736.001,736.001,736.00392,052
Jan 9, 20251,751.001,772.001,744.001,770.001,770.00655,824
Jan 8, 20251,741.001,754.001,729.001,751.001,751.00451,542
Jan 7, 20251,742.001,765.001,736.001,744.001,744.00516,069
Jan 6, 20251,748.001,751.001,738.461,750.001,750.00516,250
Jan 3, 20251,734.001,744.001,725.011,738.001,738.00402,140
Jan 2, 20251,726.001,731.001,712.001,731.001,731.00364,046
Dec 31, 20241,708.001,719.001,701.001,719.001,719.00191,162
Dec 30, 20241,710.001,711.001,696.001,709.001,709.00311,238
Dec 27, 20241,720.001,725.001,713.001,719.001,719.00318,443
Dec 24, 20241,739.001,740.001,696.941,727.001,727.0095,232
Dec 23, 20241,723.001,736.001,712.001,725.001,725.00322,648
Dec 20, 20241,731.001,735.001,713.001,730.001,730.001,184,143
Dec 19, 20241,734.001,742.001,723.001,731.001,731.00613,261
Dec 18, 20241,751.001,752.001,740.001,747.001,747.001,220,369
Dec 17, 20241,744.001,768.001,733.001,744.001,744.00890,422
Dec 16, 20241,751.001,759.001,747.001,748.001,748.00662,783
Dec 13, 20241,771.001,774.781,751.001,755.001,755.00525,102
Dec 12, 20241,759.001,770.001,756.001,765.001,765.00681,524
Dec 11, 20241,749.001,774.001,742.001,765.001,765.002,331,502
Dec 10, 20241,748.001,767.001,745.001,754.001,754.00821,302
Dec 9, 20241,764.001,767.001,749.001,752.001,752.00603,758
Dec 6, 20241,767.001,768.001,754.001,761.001,761.00612,791
Dec 5, 20241,763.001,774.001,756.001,767.001,767.00593,871
Dec 4, 20241,790.001,790.001,741.001,762.001,762.00948,795
Dec 3, 20241,766.001,787.001,761.001,787.001,787.00938,636
Dec 2, 20241,772.001,796.001,762.001,766.001,766.00971,682
Nov 29, 20241,770.001,776.001,762.001,771.001,771.00788,386
Nov 28, 20241,776.001,792.661,771.001,777.001,777.00487,311
Nov 27, 20241,767.001,774.001,762.001,774.001,774.00630,006
Nov 26, 20241,761.001,772.001,740.001,764.001,764.001,191,637
Nov 25, 20241,751.001,759.001,747.001,747.001,747.004,720,397
Nov 22, 20241,735.001,749.491,733.001,744.001,744.00840,435
Nov 21, 20241,687.001,724.001,687.001,724.001,724.00794,191
Nov 20, 20241,691.001,708.001,687.001,696.001,696.00866,657
Nov 19, 20241,695.001,710.001,680.001,692.001,692.00729,321
Nov 18, 20241,698.001,708.611,690.001,691.001,691.00984,123
Nov 15, 20241,691.001,707.211,690.001,697.001,697.00762,410
Nov 14, 20241,676.001,696.001,656.001,694.001,694.001,183,528
Nov 13, 20241,800.001,894.801,669.001,681.001,681.002,097,435
Nov 12, 20241,533.001,564.251,522.001,522.001,522.00780,761
Nov 11, 20241,540.001,576.201,540.001,546.001,546.00353,101
Nov 8, 20241,533.001,535.001,514.661,534.001,534.001,738,544
Nov 7, 20241,535.001,544.001,530.001,533.001,533.002,147,329
Nov 6, 20241,550.001,572.001,521.001,529.001,529.00812,613
Nov 5, 20241,530.001,561.941,527.001,536.001,536.00447,821
Nov 4, 20241,539.001,548.001,535.001,535.001,535.002,792,535
Nov 1, 20241,536.001,544.001,516.001,542.001,542.00425,141
Oct 31, 20241,541.001,549.001,516.001,529.001,529.007,046,897
Oct 30, 20241,563.001,580.001,553.001,556.001,556.00769,565
Oct 29, 20241,601.001,609.581,569.001,569.001,569.00760,202
Oct 28, 20241,595.001,600.191,584.001,597.001,597.00534,552
Oct 25, 20241,587.001,592.001,573.001,588.001,588.001,021,283
Oct 24, 20241,577.001,587.001,575.001,586.001,586.00123,064
Oct 23, 20241,606.001,608.001,577.001,577.001,577.00529,222
Oct 22, 20241,608.001,613.001,592.001,613.001,613.00696,663
Oct 21, 20241,625.001,634.001,611.001,612.001,612.00327,556
Oct 18, 20241,618.001,638.001,618.001,633.001,633.00451,720
Oct 17, 2024 30.20 Dividend
Oct 17, 20241,625.001,639.001,614.001,626.001,626.00571,062
Oct 16, 20241,639.001,663.041,639.001,655.001,624.80645,686
Oct 15, 20241,667.001,667.001,635.361,640.001,610.07733,301
Oct 14, 20241,621.001,643.001,615.001,643.001,613.022,414,613
Oct 11, 20241,606.001,625.001,598.771,620.001,590.44528,207
Oct 10, 20241,633.001,636.001,603.001,603.001,573.752,144,636
Oct 9, 20241,632.001,644.641,629.001,636.001,606.15344,784
Oct 8, 20241,645.001,648.001,624.001,625.001,595.35486,098
Oct 7, 20241,666.001,667.001,643.001,653.001,622.84432,769
Oct 4, 20241,653.001,671.001,647.001,653.001,622.84460,408
Oct 3, 20241,687.001,688.001,658.001,663.001,632.65464,214
Oct 2, 20241,670.001,692.021,670.001,680.001,649.344,607,986
Oct 1, 20241,679.001,692.001,668.001,673.001,642.47503,473
Sep 30, 20241,726.001,740.001,667.001,677.001,646.40971,443
Sep 27, 20241,755.001,769.001,753.001,761.001,728.87685,000
Sep 26, 20241,782.001,785.001,725.071,756.001,723.963,192,412
Sep 25, 20241,715.001,764.001,715.001,764.001,731.81920,641
Sep 24, 20241,767.001,767.001,667.001,725.001,693.522,148,770
Sep 23, 20241,797.001,820.001,792.001,820.001,786.79450,080
Sep 20, 20241,817.001,820.001,792.001,796.001,763.231,125,185
Sep 19, 20241,795.001,824.001,794.001,824.001,790.72862,763
Sep 18, 20241,817.001,817.001,782.001,786.001,753.41592,751
Sep 17, 20241,827.001,829.001,808.001,808.001,775.01644,567
Sep 16, 20241,803.001,824.001,794.001,816.001,782.86889,943
Sep 13, 20241,821.001,821.001,807.831,808.001,775.01439,374
Sep 12, 20241,811.001,821.001,799.001,806.001,773.04395,589
Sep 11, 20241,795.001,800.001,786.001,799.001,766.17321,692
Sep 10, 20241,779.001,792.001,778.001,786.001,753.411,735,385
Sep 9, 20241,777.001,792.001,774.761,792.001,759.30330,049
Sep 6, 20241,774.001,785.001,763.001,766.001,733.77348,334
Sep 5, 20241,775.001,781.001,769.001,774.001,741.63344,068
Sep 4, 20241,776.001,787.001,771.711,777.001,744.57578,692
Sep 3, 20241,812.001,814.001,784.001,799.001,766.17522,259
Sep 2, 20241,813.001,813.001,788.001,804.001,771.08347,536
Aug 30, 20241,805.001,813.001,797.001,802.001,769.121,039,140
Aug 29, 20241,783.001,803.001,783.001,803.001,770.10466,257
Aug 28, 20241,773.001,786.001,764.001,776.001,743.59528,640
Aug 27, 20241,763.001,776.001,758.001,763.001,730.83413,897
Aug 23, 20241,755.001,770.001,749.001,763.001,730.83440,047
Aug 22, 20241,752.001,764.001,750.001,757.001,724.94594,695
Aug 21, 20241,765.001,770.001,750.001,750.001,718.07615,384
Aug 20, 20241,779.001,788.001,761.301,765.001,732.79435,851
Aug 19, 20241,761.001,786.001,761.001,781.001,748.50514,626
Aug 16, 20241,780.001,780.001,756.001,778.001,745.56499,178
Aug 15, 20241,770.001,780.001,753.001,779.001,746.54840,903
Aug 14, 20241,754.001,761.001,745.001,752.001,720.03502,140
Aug 13, 20241,743.001,753.001,729.001,740.001,708.25277,147
Aug 12, 20241,748.001,751.011,730.001,743.001,711.19614,672
Aug 9, 20241,724.001,737.621,724.001,734.001,702.36231,036
Aug 8, 20241,715.001,730.001,710.001,726.001,694.501,162,453
Aug 7, 20241,717.001,732.001,706.001,721.001,689.60498,728
Aug 6, 20241,700.001,711.001,688.001,700.001,668.982,518,374
Aug 5, 20241,672.001,691.001,655.001,687.001,656.221,919,674
Aug 2, 20241,725.001,736.001,696.001,711.001,679.78625,726
Aug 1, 20241,787.001,789.001,743.001,750.001,718.07432,739
Jul 31, 20241,786.001,791.001,777.001,786.001,753.41575,785
Jul 30, 20241,750.001,770.001,746.001,766.001,733.77944,713
Jul 29, 20241,761.001,767.231,750.001,750.001,718.07304,659
Jul 26, 20241,698.001,751.001,698.001,744.001,712.18370,652
Jul 25, 20241,705.001,728.001,702.001,726.001,694.50359,572
Jul 24, 20241,708.001,740.001,708.001,735.001,703.34466,522
Jul 23, 20241,707.001,741.001,707.001,734.001,702.361,204,233
Jul 22, 20241,722.001,739.001,715.001,731.001,699.41523,078
Jul 19, 20241,717.001,729.001,705.001,716.001,684.69401,455
Jul 18, 20241,747.001,753.001,729.001,729.001,697.45418,859
Jul 17, 20241,744.001,749.001,731.001,736.001,704.32490,425
Jul 16, 20241,747.001,752.001,734.001,751.001,719.05441,094
Jul 15, 20241,765.001,768.001,746.751,752.001,720.03441,046
Jul 12, 20241,772.001,780.001,757.001,780.001,747.52469,314
Jul 11, 20241,736.001,760.001,726.001,758.001,725.92407,322
Jul 10, 20241,710.001,734.001,706.001,731.001,699.41464,591
Jul 9, 20241,696.001,711.001,692.001,699.001,668.00725,795
Jul 8, 20241,688.001,714.001,688.001,695.001,664.07500,924
Jul 5, 20241,743.001,747.001,700.001,700.001,668.98567,793
Jul 4, 20241,727.001,750.201,723.941,738.001,706.29498,650
Jul 3, 20241,701.001,723.001,695.001,723.001,691.561,002,633
Jul 2, 20241,688.001,698.001,681.001,691.001,660.14537,615
Jul 1, 20241,708.001,716.001,701.001,703.001,671.92519,296
Jun 28, 20241,729.001,729.001,699.001,705.001,673.89580,710
Jun 27, 20241,706.001,725.001,703.161,725.001,693.52707,641
Jun 26, 20241,707.001,709.001,694.001,701.001,669.96542,051
Jun 25, 20241,717.001,717.001,697.681,699.001,668.00566,221
Jun 24, 20241,707.001,733.001,702.001,725.001,693.52721,109
Jun 21, 20241,738.001,738.001,688.001,707.001,675.851,135,561
Jun 20, 20241,699.001,717.001,696.001,717.001,685.67563,353
Jun 19, 20241,698.001,703.001,690.001,698.001,667.02497,115
Jun 18, 20241,689.001,698.001,686.001,693.001,662.111,182,864
Jun 17, 20241,690.001,699.001,673.001,684.001,653.27693,957
Jun 14, 20241,708.001,709.001,678.201,681.001,650.33553,682
Jun 13, 20241,714.001,721.001,703.001,708.001,676.831,084,726
Jun 12, 20241,712.001,730.001,707.001,724.001,692.542,329,253
Jun 11, 20241,725.001,731.001,694.001,705.001,673.89759,734
Jun 10, 20241,719.001,727.001,710.001,715.001,683.71617,900
Jun 7, 20241,740.001,740.001,720.001,732.001,700.39452,850
Jun 6, 20241,732.001,749.001,732.001,738.001,706.291,509,782
Jun 5, 20241,736.001,738.001,726.001,732.001,700.39448,431
Jun 4, 20241,728.001,735.001,722.551,732.001,700.391,301,724
Jun 3, 20241,739.001,745.641,721.001,733.001,701.38927,242
May 31, 20241,722.001,731.001,716.001,722.001,690.583,875,903
May 30, 20241,700.001,732.001,692.001,719.001,687.631,234,882
May 29, 20241,709.001,726.001,698.001,705.001,673.89728,820
May 28, 20241,748.001,749.001,698.001,715.001,683.71773,281
May 24, 20241,719.001,742.001,718.001,742.001,710.21384,368
May 23, 20241,738.001,750.001,733.001,733.001,701.38453,939
May 22, 20241,736.001,751.001,725.001,737.001,705.30656,640
May 21, 20241,738.001,751.001,737.001,740.001,708.25427,209
May 20, 20241,727.001,744.001,723.001,744.001,712.18565,987
May 17, 20241,727.001,735.001,718.001,725.001,693.52539,694
May 16, 20241,734.001,745.261,730.001,731.001,699.41384,525
May 15, 20241,732.001,745.001,726.001,733.001,701.38434,045
May 14, 20241,732.001,732.001,714.001,724.001,692.54750,612
May 13, 20241,727.001,736.001,721.001,732.001,700.39834,548
May 10, 20241,705.001,727.001,704.001,727.001,695.49435,480
May 9, 20241,684.001,715.101,684.001,702.001,670.94528,368
May 8, 20241,661.001,697.661,661.001,687.001,656.222,604,445
May 7, 20241,653.001,668.281,639.001,657.001,626.76705,412
May 3, 20241,625.001,644.001,620.001,640.001,610.07388,580
May 2, 20241,602.001,616.001,602.001,614.001,584.55546,982
May 1, 20241,590.001,616.001,590.001,604.001,574.73291,312
Apr 30, 20241,623.001,624.161,611.001,616.001,586.51715,165
Apr 29, 20241,633.001,636.001,617.001,617.001,587.49500,409
Apr 26, 20241,614.001,631.001,611.001,625.001,595.35633,427
Apr 25, 20241,594.001,614.001,594.001,603.001,573.75692,904
Apr 24, 20241,639.001,640.001,608.001,608.001,578.66689,419
Apr 23, 20241,620.001,640.001,614.001,635.001,605.16662,951
Apr 22, 20241,606.001,620.001,580.001,609.001,579.64795,432
Apr 19, 20241,572.001,591.001,569.001,586.001,557.061,975,057
Apr 18, 20241,592.001,599.001,577.001,590.001,560.993,219,536
Apr 17, 20241,590.001,602.001,580.001,580.001,551.17594,645
Apr 16, 20241,617.001,621.001,595.001,597.001,567.86778,942
Apr 15, 20241,653.001,659.001,639.001,639.001,609.09593,158
Apr 12, 20241,659.001,667.001,642.001,649.001,618.91710,747
Apr 11, 20241,636.001,649.001,625.001,647.001,616.951,433,485
Apr 10, 20241,611.001,624.001,589.001,604.001,574.733,204,674
Apr 9, 20241,594.001,607.001,592.001,600.001,570.801,562,942
Apr 8, 20241,592.001,611.001,587.001,597.001,567.861,259,152
Apr 5, 20241,593.001,600.001,575.571,596.001,566.88922,209
Apr 4, 2024 13.55 Dividend
Apr 4, 20241,613.001,623.001,602.001,613.001,583.571,310,178
Apr 3, 20241,649.001,653.001,619.001,625.001,582.041,092,078
Apr 2, 20241,648.001,674.001,642.001,657.001,613.201,114,911
Mar 28, 20241,655.501,661.501,639.501,641.501,598.111,066,654
Mar 27, 20241,692.501,692.501,646.501,653.501,609.79644,987
Mar 26, 20241,630.001,729.501,622.501,690.001,645.331,766,194
Mar 25, 20241,671.001,676.001,647.501,654.001,610.28983,269
Mar 22, 20241,685.501,690.501,659.001,680.001,635.59575,750
Mar 21, 20241,654.501,654.501,636.001,652.501,608.82921,234
Mar 20, 20241,628.501,638.501,622.001,632.001,588.86453,320
Mar 19, 20241,619.001,630.501,619.001,630.001,586.91859,408
Mar 18, 20241,621.001,630.001,616.001,628.501,585.45413,445
Mar 15, 20241,613.001,630.501,607.501,616.001,573.283,392,569
Mar 14, 20241,634.501,636.501,615.501,616.501,573.77639,172
Mar 13, 20241,651.501,653.001,628.001,628.001,584.97480,313
Mar 12, 20241,622.501,652.001,619.001,652.001,608.33574,576
Mar 11, 20241,607.501,617.501,596.501,611.501,568.90333,942
Mar 8, 20241,628.501,628.501,604.501,615.501,572.80482,011
Mar 7, 20241,619.001,631.001,617.001,621.501,578.64352,134
Mar 6, 20241,615.501,626.501,610.001,620.001,577.181,371,881
Mar 5, 20241,604.001,618.001,603.001,613.001,570.36338,483
Mar 4, 20241,612.001,622.001,604.001,613.501,570.85461,092
Mar 1, 20241,631.001,631.001,606.001,620.501,577.66595,085
Feb 29, 20241,621.501,623.501,606.001,608.001,565.492,530,518
Feb 28, 20241,636.001,636.501,602.501,608.501,565.982,329,006
Feb 27, 20241,634.001,634.001,614.501,628.501,585.45515,504
Feb 26, 20241,636.501,646.001,622.501,622.501,579.61614,547
Feb 23, 20241,625.001,640.001,625.001,634.501,591.291,107,046
Feb 22, 20241,629.501,636.501,621.001,626.501,583.51620,650
Feb 21, 20241,640.001,642.501,616.001,630.001,586.91515,442
Feb 20, 20241,640.001,653.281,639.501,639.501,596.16530,368
Feb 19, 20241,636.501,644.501,627.001,644.501,601.03500,824
Feb 16, 20241,611.501,644.501,611.261,644.501,601.03996,815
Feb 15, 20241,618.001,620.501,599.001,605.001,562.57425,425
Feb 14, 20241,599.501,609.001,599.001,599.001,556.73964,993
Feb 13, 20241,611.501,625.501,586.001,592.501,550.40262,975
Feb 12, 20241,623.001,629.501,615.001,625.501,582.53295,142
Feb 9, 20241,615.001,619.001,610.501,615.501,572.80236,622
Feb 8, 20241,616.001,633.501,616.001,617.501,574.74531,694
Feb 7, 20241,625.501,634.501,615.501,628.001,584.97391,616
Feb 6, 20241,621.501,633.001,618.001,630.501,587.40406,760
Feb 5, 20241,633.501,633.501,604.001,616.001,573.28503,039
Feb 2, 20241,639.501,645.501,625.501,625.501,582.53465,230
Feb 1, 20241,615.501,643.501,615.501,630.501,587.40880,061
Jan 31, 20241,653.001,661.681,622.501,622.501,579.611,015,959
Jan 30, 20241,642.001,662.501,640.001,642.001,598.60617,792
Jan 29, 20241,688.501,688.501,639.001,639.001,595.67440,523
Jan 26, 20241,653.501,666.501,649.001,656.501,612.71561,610
Jan 25, 20241,644.001,658.001,644.001,650.001,606.38404,891
Jan 24, 20241,637.681,650.501,636.001,650.501,606.87570,961
Jan 23, 20241,664.501,669.941,636.501,636.501,593.24951,158
Jan 22, 20241,664.501,667.501,657.001,660.501,616.61494,374
Jan 19, 20241,680.001,690.501,646.001,646.001,602.491,078,872
Jan 18, 20241,660.001,672.501,651.001,672.001,627.80506,153
Jan 17, 20241,655.501,666.501,652.501,658.501,614.66495,226
Jan 16, 20241,669.001,686.001,662.501,677.501,633.16938,850
Jan 15, 20241,693.001,696.001,683.001,684.501,639.971,080,508

Related Tickers

WEIR.L The Weir Group PLC
2,184.00
+0.74%
 
GDWN.L Goodwin PLC
7,600.00
+1.60%
 
688211.SS Wayzim Technology Co., Ltd.
28.49
+0.04%
 
6841.T Yokogawa Electric Corporation
3,408.00
+1.31%
 
6103.T Okuma Corporation
3,215.00
-0.16%
 
ESAU.MI Esautomotion S.p.A.
2.4300
0.00%
 
6302.T Sumitomo Heavy Industries, Ltd.
3,075.00
-0.23%
 
AVG.L Avingtrans plc
394.55
-0.11%
 
1072.HK DONGFANG ELEC
9.130
+0.22%
 
ELGIEQUIP.NS Elgi Equipments Limited
515.25
-3.45%