Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Smiths Group plc (SMIN.L)

Compare
1,794.00
-15.00
(-0.83%)
At close: April 17 at 5:15:00 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251,810.001,810.001,778.001,794.001,794.003,847,985
Apr 16, 20251,823.001,835.001,798.001,809.001,809.00889,592
Apr 15, 20251,816.001,840.001,812.001,836.001,836.001,768,522
Apr 14, 20251,805.001,820.001,789.001,808.001,808.00923,160
Apr 11, 20251,790.001,790.001,738.001,776.001,776.00908,081
Apr 10, 20251,818.001,835.001,765.001,775.001,775.001,178,382
Apr 9, 20251,715.001,742.471,687.001,687.001,687.001,304,062
Apr 8, 20251,698.001,758.001,689.001,749.001,749.002,873,645
Apr 7, 20251,709.001,789.001,671.001,695.001,695.001,809,357
Apr 4, 20251,875.001,881.001,779.001,779.001,779.001,672,408
Apr 3, 2025 14.23 Dividend
Apr 3, 20251,881.001,902.001,861.001,891.001,891.00963,846
Apr 2, 20251,940.001,945.001,910.001,939.001,938.86903,882
Apr 1, 20251,946.001,951.001,927.001,951.001,950.86635,969
Mar 31, 20251,928.001,941.001,922.001,931.001,930.861,671,277
Mar 28, 20251,950.001,959.001,946.001,946.001,945.86759,031
Mar 27, 20251,957.001,973.001,947.001,957.001,956.861,040,468
Mar 26, 20252,030.002,036.441,971.001,974.001,973.86869,028
Mar 25, 20252,090.002,090.001,963.002,020.002,019.852,482,511
Mar 24, 20251,985.002,004.001,982.121,997.001,996.85843,875
Mar 21, 20251,987.001,991.001,967.001,979.001,978.852,139,913
Mar 20, 20252,010.002,018.001,988.001,999.001,998.85818,904
Mar 19, 20252,000.002,014.002,000.002,010.002,009.85775,169
Mar 18, 20252,000.002,010.001,993.002,010.002,009.851,279,807
Mar 17, 20251,981.002,000.001,978.001,993.001,992.85780,548
Mar 14, 20251,966.001,984.481,958.001,976.001,975.85893,916
Mar 13, 20251,953.001,968.001,949.001,961.001,960.861,051,483
Mar 12, 20251,951.001,984.001,943.001,962.001,961.862,177,614
Mar 11, 20251,968.001,975.001,942.001,950.001,949.861,328,478
Mar 10, 20252,010.002,010.001,948.001,963.001,962.862,716,214
Mar 7, 20251,986.002,016.001,970.002,000.001,999.851,534,921
Mar 6, 20252,024.002,024.001,991.002,004.002,003.851,567,381
Mar 5, 20252,020.002,026.002,000.002,010.002,009.851,322,391
Mar 4, 20252,016.002,020.001,992.001,995.001,994.851,417,791
Mar 3, 20252,014.002,040.002,010.002,030.002,029.851,403,455
Feb 28, 20252,002.002,028.001,998.002,014.002,013.854,076,476
Feb 27, 20252,034.002,042.002,016.002,032.002,031.851,027,316
Feb 26, 20252,048.002,052.002,033.002,044.002,043.851,009,966
Feb 25, 20252,024.002,046.002,024.002,032.002,031.851,357,956
Feb 24, 20252,056.002,060.002,028.572,038.002,037.85976,654
Feb 21, 20252,068.002,078.002,052.002,052.002,051.852,866,896
Feb 20, 20252,084.002,096.002,070.002,070.002,069.851,036,842
Feb 19, 20252,114.002,120.002,084.002,088.002,087.851,750,984
Feb 18, 20252,112.002,122.002,090.002,116.002,115.84983,161
Feb 17, 20252,086.002,104.002,086.002,104.002,103.851,780,454
Feb 14, 20252,084.002,100.432,076.002,082.002,081.851,691,500
Feb 13, 20252,102.002,114.002,076.002,090.002,089.851,000,279
Feb 12, 20252,072.002,084.002,048.002,082.002,081.85691,392
Feb 11, 20252,038.002,074.002,038.002,064.002,063.85939,271
Feb 10, 20252,032.002,054.002,030.002,042.002,041.851,964,123
Feb 7, 20252,054.002,063.102,026.002,028.002,027.855,717,458
Feb 6, 20252,044.002,056.002,030.002,052.002,051.85723,578
Feb 5, 20252,020.002,046.002,010.002,034.002,033.85872,268
Feb 4, 20252,040.002,062.782,034.002,034.002,033.851,201,679
Feb 3, 20252,032.002,038.002,008.002,034.002,033.851,319,178
Jan 31, 20252,170.002,188.002,050.002,066.002,065.855,864,708
Jan 30, 20251,852.001,874.001,852.001,865.001,864.86522,918
Jan 29, 20251,853.001,857.001,840.001,848.001,847.86649,719
Jan 28, 20251,877.001,887.001,839.001,845.001,844.861,001,773
Jan 27, 20251,884.001,900.001,882.001,883.001,882.86702,576
Jan 24, 20251,923.001,930.001,903.001,910.001,909.86689,265
Jan 23, 20251,900.001,921.001,892.001,915.001,914.861,023,148
Jan 22, 20251,860.001,894.001,854.001,894.001,893.86851,327
Jan 21, 20251,849.001,853.001,842.001,851.001,850.86726,794
Jan 20, 20251,847.001,858.001,822.001,849.001,848.861,297,638
Jan 17, 20251,814.001,867.331,811.001,862.001,861.861,233,212
Jan 16, 20251,746.001,765.001,743.001,765.001,764.87580,211
Jan 15, 20251,717.001,742.001,717.001,740.001,739.87543,768
Jan 14, 20251,737.001,763.001,696.001,718.001,717.872,143,938
Jan 13, 20251,732.001,741.001,721.001,732.001,731.87951,694
Jan 10, 20251,763.001,770.301,736.001,736.001,735.87392,052
Jan 9, 20251,751.001,772.001,744.001,770.001,769.87655,824
Jan 8, 20251,741.001,754.001,729.001,751.001,750.87451,542
Jan 7, 20251,742.001,765.001,736.001,744.001,743.87516,069
Jan 6, 20251,748.001,751.001,738.461,750.001,749.87516,250
Jan 3, 20251,734.001,744.001,725.011,738.001,737.87402,140
Jan 2, 20251,726.001,731.001,712.001,731.001,730.87364,046
Dec 31, 20241,708.001,719.001,701.001,719.001,718.87191,162
Dec 30, 20241,710.001,711.001,696.001,709.001,708.87311,238
Dec 27, 20241,720.001,725.001,713.001,719.001,718.87318,443
Dec 24, 20241,739.001,740.001,696.941,727.001,726.8795,232
Dec 23, 20241,723.001,736.001,712.001,725.001,724.87322,648
Dec 20, 20241,731.001,735.001,713.001,730.001,729.871,184,143
Dec 19, 20241,734.001,742.001,723.001,731.001,730.87613,261
Dec 18, 20241,751.001,752.001,740.001,747.001,746.871,220,369
Dec 17, 20241,744.001,768.001,733.001,744.001,743.87890,422
Dec 16, 20241,751.001,759.001,747.001,748.001,747.87662,783
Dec 13, 20241,771.001,774.781,751.001,755.001,754.87525,102
Dec 12, 20241,759.001,770.001,756.001,765.001,764.87681,524
Dec 11, 20241,749.001,774.001,742.001,765.001,764.872,331,502
Dec 10, 20241,748.001,767.001,745.001,754.001,753.87821,302
Dec 9, 20241,764.001,767.001,749.001,752.001,751.87603,758
Dec 6, 20241,767.001,768.001,754.001,761.001,760.87612,791
Dec 5, 20241,763.001,774.001,756.001,767.001,766.87593,871
Dec 4, 20241,790.001,790.001,741.001,762.001,761.87948,795
Dec 3, 20241,766.001,787.001,761.001,787.001,786.87938,636
Dec 2, 20241,772.001,796.001,762.001,766.001,765.87971,682
Nov 29, 20241,770.001,776.001,762.001,771.001,770.87788,386
Nov 28, 20241,776.001,792.661,771.001,777.001,776.87487,311
Nov 27, 20241,767.001,774.001,762.001,774.001,773.87630,006
Nov 26, 20241,761.001,772.001,740.001,764.001,763.871,191,637
Nov 25, 20241,751.001,759.001,747.001,747.001,746.874,720,397
Nov 22, 20241,735.001,749.491,733.001,744.001,743.87840,435
Nov 21, 20241,687.001,724.001,687.001,724.001,723.87794,191
Nov 20, 20241,691.001,708.001,687.001,696.001,695.88866,657
Nov 19, 20241,695.001,710.001,680.001,692.001,691.88729,321
Nov 18, 20241,698.001,708.611,690.001,691.001,690.88984,123
Nov 15, 20241,691.001,707.211,690.001,697.001,696.88762,410
Nov 14, 20241,676.001,696.001,656.001,694.001,693.881,183,528
Nov 13, 20241,800.001,894.801,669.001,681.001,680.882,097,435
Nov 12, 20241,533.001,564.251,522.001,522.001,521.89780,761
Nov 11, 20241,540.001,576.201,540.001,546.001,545.89353,101
Nov 8, 20241,533.001,535.001,514.661,534.001,533.891,738,544
Nov 7, 20241,535.001,544.001,530.001,533.001,532.892,147,329
Nov 6, 20241,550.001,572.001,521.001,529.001,528.89812,613
Nov 5, 20241,530.001,561.941,527.001,536.001,535.89447,821
Nov 4, 20241,539.001,548.001,535.001,535.001,534.892,792,535
Nov 1, 20241,536.001,544.001,516.001,542.001,541.89425,141
Oct 31, 20241,541.001,549.001,516.001,529.001,528.897,046,897
Oct 30, 20241,563.001,580.001,553.001,556.001,555.89769,565
Oct 29, 20241,601.001,609.581,569.001,569.001,568.88760,202
Oct 28, 20241,595.001,600.191,584.001,597.001,596.88534,552
Oct 25, 20241,587.001,592.001,573.001,588.001,587.881,021,283
Oct 24, 20241,577.001,587.001,575.001,586.001,585.88123,064
Oct 23, 20241,606.001,608.001,577.001,577.001,576.88529,222
Oct 22, 20241,608.001,613.001,592.001,613.001,612.88696,663
Oct 21, 20241,625.001,634.001,611.001,612.001,611.88327,556
Oct 18, 20241,618.001,638.001,618.001,633.001,632.88451,720
Oct 17, 2024 30.199999 Dividend
Oct 17, 20241,625.001,639.001,614.001,626.001,625.88571,062
Oct 16, 20241,639.001,663.041,639.001,655.001,654.58645,686
Oct 15, 20241,667.001,667.001,635.361,640.001,639.58733,301
Oct 14, 20241,621.001,643.001,615.001,643.001,642.582,414,613
Oct 11, 20241,606.001,625.001,598.771,620.001,619.59528,207
Oct 10, 20241,633.001,636.001,603.001,603.001,602.592,144,636
Oct 9, 20241,632.001,644.641,629.001,636.001,635.58344,784
Oct 8, 20241,645.001,648.001,624.001,625.001,624.58486,098
Oct 7, 20241,666.001,667.001,643.001,653.001,652.58432,769
Oct 4, 20241,653.001,671.001,647.001,653.001,652.58460,408
Oct 3, 20241,687.001,688.001,658.001,663.001,662.57464,214
Oct 2, 20241,670.001,692.021,670.001,680.001,679.574,607,986
Oct 1, 20241,679.001,692.001,668.001,673.001,672.57503,473
Sep 30, 20241,726.001,740.001,667.001,677.001,676.57971,443
Sep 27, 20241,755.001,769.001,753.001,761.001,760.55685,000
Sep 26, 20241,782.001,785.001,725.071,756.001,755.553,192,412
Sep 25, 20241,715.001,764.001,715.001,764.001,763.55920,641
Sep 24, 20241,767.001,767.001,667.001,725.001,724.562,148,770
Sep 23, 20241,797.001,820.001,792.001,820.001,819.53450,080
Sep 20, 20241,817.001,820.001,792.001,796.001,795.541,125,185
Sep 19, 20241,795.001,824.001,794.001,824.001,823.53862,763
Sep 18, 20241,817.001,817.001,782.001,786.001,785.54592,751
Sep 17, 20241,827.001,829.001,808.001,808.001,807.54644,567
Sep 16, 20241,803.001,824.001,794.001,816.001,815.54889,943
Sep 13, 20241,821.001,821.001,807.831,808.001,807.54439,374
Sep 12, 20241,811.001,821.001,799.001,806.001,805.54395,589
Sep 11, 20241,795.001,800.001,786.001,799.001,798.54321,692
Sep 10, 20241,779.001,792.001,778.001,786.001,785.541,735,385
Sep 9, 20241,777.001,792.001,774.761,792.001,791.54330,049
Sep 6, 20241,774.001,785.001,763.001,766.001,765.55348,334
Sep 5, 20241,775.001,781.001,769.001,774.001,773.55344,068
Sep 4, 20241,776.001,787.001,771.711,777.001,776.55578,692
Sep 3, 20241,812.001,814.001,784.001,799.001,798.54522,259
Sep 2, 20241,813.001,813.001,788.001,804.001,803.54347,536
Aug 30, 20241,805.001,813.001,797.001,802.001,801.541,039,140
Aug 29, 20241,783.001,803.001,783.001,803.001,802.54466,257
Aug 28, 20241,773.001,786.001,764.001,776.001,775.55528,640
Aug 27, 20241,763.001,776.001,758.001,763.001,762.55413,897
Aug 23, 20241,755.001,770.001,749.001,763.001,762.55440,047
Aug 22, 20241,752.001,764.001,750.001,757.001,756.55594,695
Aug 21, 20241,765.001,770.001,750.001,750.001,749.55615,384
Aug 20, 20241,779.001,788.001,761.301,765.001,764.55435,851
Aug 19, 20241,761.001,786.001,761.001,781.001,780.54514,626
Aug 16, 20241,780.001,780.001,756.001,778.001,777.55499,178
Aug 15, 20241,770.001,780.001,753.001,779.001,778.54840,903
Aug 14, 20241,754.001,761.001,745.001,752.001,751.55502,140
Aug 13, 20241,743.001,753.001,729.001,740.001,739.55277,147
Aug 12, 20241,748.001,751.011,730.001,743.001,742.55614,672
Aug 9, 20241,724.001,737.621,724.001,734.001,733.56231,036
Aug 8, 20241,715.001,730.001,710.001,726.001,725.561,162,453
Aug 7, 20241,717.001,732.001,706.001,721.001,720.56498,728
Aug 6, 20241,700.001,711.001,688.001,700.001,699.572,518,374
Aug 5, 20241,672.001,691.001,655.001,687.001,686.571,919,674
Aug 2, 20241,725.001,736.001,696.001,711.001,710.56625,726
Aug 1, 20241,787.001,789.001,743.001,750.001,749.55432,739
Jul 31, 20241,786.001,791.001,777.001,786.001,785.54575,785
Jul 30, 20241,750.001,770.001,746.001,766.001,765.55944,713
Jul 29, 20241,761.001,767.231,750.001,750.001,749.55304,659
Jul 26, 20241,698.001,751.001,698.001,744.001,743.55370,652
Jul 25, 20241,705.001,728.001,702.001,726.001,725.56359,572
Jul 24, 20241,708.001,740.001,708.001,735.001,734.56466,522
Jul 23, 20241,707.001,741.001,707.001,734.001,733.561,204,233
Jul 22, 20241,722.001,739.001,715.001,731.001,730.56523,078
Jul 19, 20241,717.001,729.001,705.001,716.001,715.56401,455
Jul 18, 20241,747.001,753.001,729.001,729.001,728.56418,859
Jul 17, 20241,744.001,749.001,731.001,736.001,735.56490,425
Jul 16, 20241,747.001,752.001,734.001,751.001,750.55441,094
Jul 15, 20241,765.001,768.001,746.751,752.001,751.55441,046
Jul 12, 20241,772.001,780.001,757.001,780.001,779.54469,314
Jul 11, 20241,736.001,760.001,726.001,758.001,757.55407,322
Jul 10, 20241,710.001,734.001,706.001,731.001,730.56464,591
Jul 9, 20241,696.001,711.001,692.001,699.001,698.57725,795
Jul 8, 20241,688.001,714.001,688.001,695.001,694.57500,924
Jul 5, 20241,743.001,747.001,700.001,700.001,699.57567,793
Jul 4, 20241,727.001,750.201,723.941,738.001,737.56498,650
Jul 3, 20241,701.001,723.001,695.001,723.001,722.561,002,633
Jul 2, 20241,688.001,698.001,681.001,691.001,690.57537,615
Jul 1, 20241,708.001,716.001,701.001,703.001,702.56519,296
Jun 28, 20241,729.001,729.001,699.001,705.001,704.56580,710
Jun 27, 20241,706.001,725.001,703.161,725.001,724.56707,641
Jun 26, 20241,707.001,709.001,694.001,701.001,700.56542,051
Jun 25, 20241,717.001,717.001,697.681,699.001,698.57566,221
Jun 24, 20241,707.001,733.001,702.001,725.001,724.56721,109
Jun 21, 20241,738.001,738.001,688.001,707.001,706.561,135,561
Jun 20, 20241,699.001,717.001,696.001,717.001,716.56563,353
Jun 19, 20241,698.001,703.001,690.001,698.001,697.57497,115
Jun 18, 20241,689.001,698.001,686.001,693.001,692.571,182,864
Jun 17, 20241,690.001,699.001,673.001,684.001,683.57693,957
Jun 14, 20241,708.001,709.001,678.201,681.001,680.57553,682
Jun 13, 20241,714.001,721.001,703.001,708.001,707.561,084,726
Jun 12, 20241,712.001,730.001,707.001,724.001,723.562,329,253
Jun 11, 20241,725.001,731.001,694.001,705.001,704.56759,734
Jun 10, 20241,719.001,727.001,710.001,715.001,714.56617,900
Jun 7, 20241,740.001,740.001,720.001,732.001,731.56452,850
Jun 6, 20241,732.001,749.001,732.001,738.001,737.561,509,782
Jun 5, 20241,736.001,738.001,726.001,732.001,731.56448,431
Jun 4, 20241,728.001,735.001,722.551,732.001,731.561,301,724
Jun 3, 20241,739.001,745.641,721.001,733.001,732.56927,242
May 31, 20241,722.001,731.001,716.001,722.001,721.563,875,903
May 30, 20241,700.001,732.001,692.001,719.001,718.561,234,882
May 29, 20241,709.001,726.001,698.001,705.001,704.56728,820
May 28, 20241,748.001,749.001,698.001,715.001,714.56773,281
May 24, 20241,719.001,742.001,718.001,742.001,741.55384,368
May 23, 20241,738.001,750.001,733.001,733.001,732.56453,939
May 22, 20241,736.001,751.001,725.001,737.001,736.56656,640
May 21, 20241,738.001,751.001,737.001,740.001,739.55427,209
May 20, 20241,727.001,744.001,723.001,744.001,743.55565,987
May 17, 20241,727.001,735.001,718.001,725.001,724.56539,694
May 16, 20241,734.001,745.261,730.001,731.001,730.56384,525
May 15, 20241,732.001,745.001,726.001,733.001,732.56434,045
May 14, 20241,732.001,732.001,714.001,724.001,723.56750,612
May 13, 20241,727.001,736.001,721.001,732.001,731.56834,548
May 10, 20241,705.001,727.001,704.001,727.001,726.56435,480
May 9, 20241,684.001,715.101,684.001,702.001,701.56528,368
May 8, 20241,661.001,697.661,661.001,687.001,686.572,604,445
May 7, 20241,653.001,668.281,639.001,657.001,656.58705,412
May 3, 20241,625.001,644.001,620.001,640.001,639.58388,580
May 2, 20241,602.001,616.001,602.001,614.001,613.59546,982
May 1, 20241,590.001,616.001,590.001,604.001,603.59291,312
Apr 30, 20241,623.001,624.161,611.001,616.001,615.59715,165
Apr 29, 20241,633.001,636.001,617.001,617.001,616.59500,409
Apr 26, 20241,614.001,631.001,611.001,625.001,624.58633,427
Apr 25, 20241,594.001,614.001,594.001,603.001,602.59692,904
Apr 24, 20241,639.001,640.001,608.001,608.001,607.59689,419
Apr 23, 20241,620.001,640.001,614.001,635.001,634.58662,951
Apr 22, 20241,606.001,620.001,580.001,609.001,608.59795,432
Apr 19, 20241,572.001,591.001,569.001,586.001,585.591,975,057
Apr 18, 20241,592.001,599.001,577.001,590.001,589.593,219,536
Apr 17, 20241,590.001,602.001,580.001,580.001,579.60594,645

Related Tickers

SPX.L Spirax Group plc
5,845.00
-1.85%
 
ROR.L Rotork plc
291.40
-0.95%
 
92E.SG Cerinnov Group SA
0.4600
+5.50%
 
6351.T Tsurumi Manufacturing Co.,Ltd.
3,465.00
+7.78%
 
6420.T Galilei Co. Ltd.
2,777.00
+3.23%
 
6406.T Fujitec Co., Ltd.
5,711.00
+1.71%
 
MIKN.SW Mikron Holding AG
14.92
-0.93%
 
CGS.L Castings P.L.C.
253.50
-4.34%
 
BOY.L Bodycote plc
478.80
-2.60%
 
WEIR.L The Weir Group PLC
2,148.00
-1.20%