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

Cboe UK GBp

Smiths Group plc (SMINL.XC)

1,839.00
+24.00
+(1.32%)
At close: April 25 at 4:29:52 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251,830.001,844.001,818.001,839.001,839.00137,683
Apr 24, 20251,792.001,819.501,792.001,815.001,815.00130,923
Apr 23, 20251,793.501,828.001,790.001,804.001,804.00182,661
Apr 22, 20251,791.001,791.001,765.001,772.001,772.00200,125
Apr 17, 20251,809.001,810.001,779.001,796.501,796.50177,406
Apr 16, 20251,833.001,833.001,798.001,814.001,814.00160,370
Apr 15, 20251,815.001,841.001,813.001,839.001,839.00199,781
Apr 14, 20251,795.001,820.001,791.001,813.001,813.00152,526
Apr 11, 20251,784.001,787.001,738.001,767.501,767.50239,530
Apr 10, 20251,814.001,832.001,765.001,774.001,774.00353,565
Apr 9, 20251,716.001,743.001,690.001,695.001,695.00404,624
Apr 8, 20251,692.001,758.001,692.001,739.501,739.50405,917
Apr 7, 20251,710.001,789.001,672.001,691.001,691.00844,750
Apr 4, 20251,877.001,881.001,787.001,788.001,788.00547,942
Apr 3, 2025 14.23 Dividend
Apr 3, 20251,896.001,902.001,862.001,895.001,895.00446,568
Apr 2, 20251,940.001,945.001,911.001,936.001,935.86242,943
Apr 1, 20251,948.001,950.001,927.001,946.001,945.86374,960
Mar 31, 20251,930.001,941.001,922.001,934.001,933.86189,074
Mar 28, 20251,952.001,958.001,947.501,952.501,952.36435,968
Mar 27, 20251,958.001,972.001,947.001,957.001,956.86232,429
Mar 26, 20252,030.002,036.001,972.001,975.001,974.85269,343
Mar 25, 20252,048.002,054.001,966.002,023.002,022.85421,643
Mar 24, 20251,985.002,004.001,984.001,990.001,989.85116,634
Mar 21, 20251,986.001,991.001,968.001,977.001,976.85158,520
Mar 20, 20252,012.002,019.001,988.001,996.501,996.35103,983
Mar 19, 20252,004.002,014.002,002.002,012.002,011.8569,820
Mar 18, 20252,000.002,007.001,993.002,004.002,003.85206,284
Mar 17, 20251,983.502,000.001,979.001,994.501,994.35120,225
Mar 14, 20251,960.001,984.001,960.001,981.001,980.85277,248
Mar 13, 20251,949.001,968.001,949.001,964.001,963.86142,109
Mar 12, 20251,950.001,983.001,943.501,960.001,959.86202,879
Mar 11, 20251,969.001,975.001,943.001,945.001,944.86193,884
Mar 10, 20252,005.002,010.001,948.001,957.501,957.36216,913
Mar 7, 20251,991.002,015.001,970.002,002.002,001.85286,015
Mar 6, 20252,018.002,018.001,991.001,999.001,998.85265,398
Mar 5, 20252,016.002,026.002,000.002,002.002,001.85182,030
Mar 4, 20252,018.002,020.001,992.001,995.501,995.35230,644
Mar 3, 20252,016.002,038.002,010.002,023.002,022.85145,557
Feb 28, 20252,002.002,028.001,999.002,017.002,016.85226,981
Feb 27, 20252,038.002,038.002,018.002,032.002,031.85126,642
Feb 26, 20252,046.002,052.002,033.002,043.002,042.85227,690
Feb 25, 20252,027.002,046.002,026.002,036.002,035.85550,910
Feb 24, 20252,054.002,058.002,030.002,038.002,037.85151,209
Feb 21, 20252,064.002,078.002,061.002,062.002,061.85154,037
Feb 20, 20252,086.002,096.002,070.002,071.002,070.85125,185
Feb 19, 20252,114.002,118.002,084.002,085.002,084.85142,233
Feb 18, 20252,114.002,120.002,091.002,113.002,112.84116,590
Feb 17, 20252,090.002,101.002,087.002,100.002,099.8574,548
Feb 14, 20252,090.002,100.002,080.002,089.002,088.8583,699
Feb 13, 20252,098.002,112.002,077.002,090.002,089.85249,615
Feb 12, 20252,067.002,084.002,060.002,073.002,072.8577,113
Feb 11, 20252,040.002,072.002,040.002,065.002,064.85115,581
Feb 10, 20252,040.002,053.002,030.002,051.002,050.8594,712
Feb 7, 20252,052.002,062.002,027.002,031.002,030.85169,556
Feb 6, 20252,038.002,056.002,029.002,051.002,050.85167,383
Feb 5, 20252,034.002,044.002,010.002,029.002,028.85109,628
Feb 4, 20252,038.002,060.002,034.002,043.002,042.85213,677
Feb 3, 20252,028.002,036.002,008.002,031.002,030.85143,532
Jan 31, 20252,184.002,188.002,050.002,077.002,076.85576,467
Jan 30, 20251,854.001,873.001,854.001,868.001,867.8651,079
Jan 29, 20251,853.001,857.501,840.501,849.001,848.86106,559
Jan 28, 20251,881.001,887.001,839.001,845.001,844.86169,291
Jan 27, 20251,895.001,898.001,882.001,885.001,884.86118,336
Jan 24, 20251,921.001,930.001,903.001,910.501,910.36160,644
Jan 23, 20251,897.001,921.001,893.001,920.001,919.86120,662
Jan 22, 20251,861.001,891.501,857.001,887.501,887.36153,337
Jan 21, 20251,849.001,854.001,840.001,848.501,848.36130,128
Jan 20, 20251,850.001,857.501,825.001,850.501,850.36210,808
Jan 17, 20251,834.001,867.001,811.001,855.001,854.86275,007
Jan 16, 20251,743.501,764.001,743.001,763.001,762.87126,113
Jan 15, 20251,722.001,742.001,719.001,737.001,736.87111,854
Jan 14, 20251,738.001,763.001,695.001,709.001,708.87361,372
Jan 13, 20251,733.001,741.001,721.001,735.501,735.37100,969
Jan 10, 20251,765.001,770.001,739.001,741.001,740.8765,508
Jan 9, 20251,746.001,772.001,746.001,771.001,770.8766,564
Jan 8, 20251,744.001,754.001,741.001,752.001,751.87102,281
Jan 7, 20251,746.001,762.001,736.001,742.001,741.87121,525
Jan 6, 20251,748.001,750.501,739.001,749.501,749.3779,019
Jan 3, 20251,741.001,741.001,726.001,737.001,736.8765,512
Jan 2, 20251,722.001,728.001,715.001,725.001,724.8752,515
Dec 31, 20241,709.001,715.001,701.001,712.001,711.8713,231
Dec 30, 20241,711.001,712.001,696.001,705.001,704.8746,118
Dec 27, 20241,719.001,724.001,713.001,714.001,713.8781,108
Dec 24, 20241,732.001,740.001,722.001,722.001,721.8720,769
Dec 23, 20241,722.001,736.001,712.001,723.001,722.8768,966
Dec 20, 20241,727.001,739.501,713.001,729.001,728.8780,314
Dec 19, 20241,732.001,741.001,723.001,729.001,728.8792,132
Dec 18, 20241,746.001,751.001,740.001,747.001,746.8786,357
Dec 17, 20241,732.001,762.501,732.001,742.001,741.8748,206
Dec 16, 20241,756.001,758.501,747.001,756.001,755.8784,772
Dec 13, 20241,766.001,774.001,752.001,753.001,752.8763,280
Dec 12, 20241,766.001,770.001,756.001,759.001,758.8771,294
Dec 11, 20241,752.001,774.001,741.001,769.001,768.87125,805
Dec 10, 20241,751.001,765.001,746.001,757.501,757.3790,284
Dec 9, 20241,765.001,767.501,749.001,755.001,754.87136,903
Dec 6, 20241,768.001,769.001,755.001,759.001,758.87193,341
Dec 5, 20241,765.001,774.001,756.001,769.001,768.87168,515
Dec 4, 20241,788.001,788.001,741.001,758.001,757.87337,208
Dec 3, 20241,769.001,783.501,760.001,782.001,781.87186,008
Dec 2, 20241,775.001,778.001,762.001,773.001,772.87177,757
Nov 29, 20241,773.001,777.001,762.001,770.501,770.37149,871
Nov 28, 20241,786.001,791.001,771.001,773.001,772.8781,682
Nov 27, 20241,767.001,775.001,762.001,769.001,768.8769,386
Nov 26, 20241,763.001,772.001,740.001,766.001,765.87266,463
Nov 25, 20241,752.001,759.001,747.001,750.501,750.37186,170
Nov 22, 20241,735.001,750.001,735.001,746.501,746.3788,972
Nov 21, 20241,694.001,724.501,693.001,722.001,721.87106,976
Nov 20, 20241,690.001,707.001,686.001,694.001,693.88138,860
Nov 19, 20241,694.001,710.001,680.001,696.001,695.88141,239
Nov 18, 20241,696.001,706.001,690.001,697.001,696.88212,611
Nov 15, 20241,691.001,707.501,691.001,698.001,697.88161,325
Nov 14, 20241,674.001,696.001,656.001,695.001,694.88281,001
Nov 13, 20241,817.001,845.001,669.001,686.001,685.88747,769
Nov 12, 20241,534.001,539.001,525.001,528.501,528.39128,644
Nov 11, 20241,542.001,548.001,540.001,541.001,540.8952,157
Nov 8, 20241,534.001,535.001,515.001,529.001,528.8997,475
Nov 7, 20241,534.001,544.001,531.001,534.501,534.39104,482
Nov 6, 20241,547.501,571.001,521.001,528.501,528.39198,928
Nov 5, 20241,532.001,541.001,527.001,538.501,538.39103,210
Nov 4, 20241,542.001,548.501,539.001,542.501,542.3984,670
Nov 1, 20241,537.001,544.001,518.001,540.001,539.89134,359
Oct 31, 20241,547.001,547.001,515.001,530.001,529.89142,092
Oct 30, 20241,562.001,580.001,553.001,554.501,554.39148,808
Oct 29, 20241,599.001,600.001,569.001,572.501,572.38119,639
Oct 28, 20241,599.001,599.001,584.001,597.501,597.38124,433
Oct 25, 20241,585.001,591.001,573.001,590.001,589.88106,126
Oct 24, 20241,578.001,590.001,575.001,588.001,587.8893,123
Oct 23, 20241,608.001,609.001,581.001,582.001,581.8877,160
Oct 22, 20241,608.001,608.001,592.001,605.501,605.38153,075
Oct 21, 20241,629.001,634.001,612.001,615.001,614.8874,970
Oct 18, 20241,621.001,638.501,620.001,638.501,638.3898,460
Oct 17, 2024 30.199999 Dividend
Oct 17, 20241,617.501,638.501,615.001,638.001,637.88129,840
Oct 16, 20241,649.001,664.001,640.001,655.501,655.08112,085
Oct 15, 20241,659.001,659.001,636.001,640.001,639.58160,086
Oct 14, 20241,621.001,633.001,617.001,632.001,631.58194,166
Oct 11, 20241,604.001,625.001,598.001,617.001,616.59126,810
Oct 10, 20241,636.001,637.001,608.001,609.001,608.59113,180
Oct 9, 20241,634.001,644.001,632.001,636.501,636.08136,750
Oct 8, 20241,640.001,641.001,624.001,627.501,627.08125,353
Oct 7, 20241,663.001,665.001,643.001,645.501,645.0884,166
Oct 4, 20241,662.001,670.001,647.001,659.001,658.58131,743
Oct 3, 20241,688.001,688.001,657.501,664.001,663.57166,411
Oct 2, 20241,674.001,692.001,674.001,688.001,687.57208,277
Oct 1, 20241,678.501,692.001,670.001,674.001,673.57163,830
Sep 30, 20241,725.001,740.001,667.001,675.001,674.57200,811
Sep 27, 20241,757.001,769.001,754.001,764.501,764.05199,095
Sep 26, 20241,782.001,785.001,752.001,760.001,759.55258,788
Sep 25, 20241,721.001,761.501,718.001,756.501,756.05171,675
Sep 24, 20241,763.001,764.001,667.001,712.001,711.56492,928
Sep 23, 20241,797.001,816.001,793.001,815.001,814.54137,874
Sep 20, 20241,819.001,820.001,792.001,799.501,799.04125,178
Sep 19, 20241,794.001,820.001,794.001,819.501,819.03205,138
Sep 18, 20241,807.001,810.001,782.001,790.001,789.5498,403
Sep 17, 20241,823.001,829.001,809.001,812.501,812.04176,548
Sep 16, 20241,794.001,824.001,794.001,814.001,813.54152,895
Sep 13, 20241,810.001,819.001,806.001,811.501,811.04113,915
Sep 12, 20241,812.001,820.001,799.001,803.501,803.0499,108
Sep 11, 20241,789.001,800.001,786.001,795.001,794.5468,780
Sep 10, 20241,782.001,792.001,777.001,787.001,786.5469,649
Sep 9, 20241,778.001,790.501,775.001,788.001,787.54113,651
Sep 6, 20241,776.001,784.001,763.001,764.001,763.5598,101
Sep 5, 20241,776.001,781.001,769.001,774.001,773.5583,884
Sep 4, 20241,776.001,787.001,772.001,777.001,776.5599,474
Sep 3, 20241,813.001,815.001,784.001,795.001,794.5499,011
Sep 2, 20241,812.001,812.001,788.001,802.001,801.5472,092
Aug 30, 20241,808.001,808.001,797.501,804.001,803.54112,535
Aug 29, 20241,784.001,798.001,782.001,794.501,794.04115,693
Aug 28, 20241,775.001,785.001,764.001,778.501,778.0468,187
Aug 27, 20241,763.001,776.501,757.501,770.001,769.55171,114
Aug 23, 20241,757.001,769.501,749.001,768.501,768.05143,135
Aug 22, 20241,753.001,764.001,750.001,754.001,753.55159,856
Aug 21, 20241,767.001,770.001,755.001,758.001,757.5560,324
Aug 20, 20241,786.001,787.001,761.501,764.001,763.5572,762
Aug 19, 20241,775.001,786.001,768.001,779.001,778.54112,583
Aug 16, 20241,777.001,778.001,755.501,773.001,772.5567,956
Aug 15, 20241,759.001,780.001,753.001,776.501,776.05111,488
Aug 14, 20241,758.001,758.001,745.001,752.501,752.0588,946
Aug 13, 20241,748.001,753.001,729.001,741.501,741.0549,636
Aug 12, 20241,750.001,750.001,730.001,741.001,740.5598,105
Aug 9, 20241,728.001,737.001,725.001,735.001,734.5653,037
Aug 8, 20241,716.001,730.501,710.001,727.501,727.06124,189
Aug 7, 20241,714.001,732.001,707.001,726.001,725.56109,536
Aug 6, 20241,701.001,711.001,688.001,699.001,698.57124,103
Aug 5, 20241,673.001,691.001,655.001,685.001,684.57148,855
Aug 2, 20241,727.001,735.001,697.001,703.501,703.06148,733
Aug 1, 20241,786.001,789.001,743.001,746.501,746.0568,419
Jul 31, 20241,785.001,792.001,777.001,786.001,785.54133,799
Jul 30, 20241,747.501,770.001,746.001,767.001,766.5578,248
Jul 29, 20241,757.001,768.001,750.001,753.001,752.5598,126
Jul 26, 20241,736.001,751.001,726.001,748.001,747.5567,566
Jul 25, 20241,719.001,728.001,702.001,726.501,726.0671,341
Jul 24, 20241,713.001,739.501,712.001,729.001,728.56100,665
Jul 23, 20241,720.001,741.001,720.001,739.001,738.5559,820
Jul 22, 20241,720.001,738.501,714.001,728.501,728.0652,417
Jul 19, 20241,716.001,729.001,705.001,715.001,714.5693,580
Jul 18, 20241,749.001,753.001,734.501,734.501,734.06125,930
Jul 17, 20241,746.001,746.001,730.501,736.001,735.56114,515
Jul 16, 20241,744.001,752.001,733.001,751.001,750.55108,404
Jul 15, 20241,765.001,767.001,747.001,753.001,752.5570,805
Jul 12, 20241,768.501,779.001,758.001,778.001,777.55101,200
Jul 11, 20241,736.001,759.501,727.001,759.501,759.0580,309
Jul 10, 20241,707.001,734.001,706.001,727.501,727.0676,928
Jul 9, 20241,693.501,711.001,693.001,701.501,701.06182,379
Jul 8, 20241,689.001,714.001,689.001,703.501,703.0669,400
Jul 5, 20241,742.001,746.001,701.001,703.001,702.5648,028
Jul 4, 20241,728.001,750.501,727.501,734.001,733.5662,632
Jul 3, 20241,698.001,720.001,695.001,720.001,719.5665,128
Jul 2, 20241,685.001,698.001,681.001,692.501,692.0786,519
Jul 1, 20241,712.001,716.001,702.001,702.001,701.5691,380
Jun 28, 20241,723.001,725.001,699.001,702.001,701.5671,827
Jun 27, 20241,709.001,719.001,708.001,717.001,716.56173,012
Jun 26, 20241,706.501,709.001,695.001,702.501,702.0698,156
Jun 25, 20241,715.001,715.001,698.001,700.001,699.56103,597
Jun 24, 20241,704.001,733.001,703.501,730.501,730.0658,813
Jun 21, 20241,721.001,721.001,688.001,706.001,705.5685,567
Jun 20, 20241,702.001,715.001,702.001,714.001,713.56118,769
Jun 19, 20241,693.001,702.001,690.001,697.001,696.57197,890
Jun 18, 20241,689.001,698.001,687.001,695.501,695.07136,600
Jun 17, 20241,690.501,699.001,674.001,677.001,676.57128,800
Jun 14, 20241,707.001,709.001,679.001,686.501,686.07108,619
Jun 13, 20241,716.001,721.001,702.501,704.001,703.5678,147
Jun 12, 20241,716.001,730.001,707.001,724.001,723.56203,797
Jun 11, 20241,728.001,732.001,694.001,704.001,703.56195,878
Jun 10, 20241,715.501,727.001,710.001,717.501,717.0646,007
Jun 7, 20241,734.001,736.001,720.001,728.001,727.56124,436
Jun 6, 20241,734.501,750.001,734.501,744.001,743.55117,907
Jun 5, 20241,732.001,738.001,727.001,731.501,731.0651,333
Jun 4, 20241,724.001,735.001,723.001,725.001,724.5681,367
Jun 3, 20241,733.501,744.001,722.001,722.001,721.5694,417
May 31, 20241,720.001,726.501,716.001,722.001,721.56115,049
May 30, 20241,693.001,732.501,693.001,730.001,729.56111,094
May 29, 20241,708.001,712.001,699.001,704.001,703.56103,963
May 28, 20241,748.001,749.001,697.501,703.001,702.5654,535
May 24, 20241,724.001,738.001,719.001,736.001,735.5677,664
May 23, 20241,741.001,749.001,735.001,736.501,736.0678,225
May 22, 20241,730.001,748.501,730.001,745.001,744.55102,453
May 21, 20241,738.001,750.001,737.001,737.501,737.06208,066
May 20, 20241,729.001,736.001,723.001,733.501,733.0655,380
May 17, 20241,727.001,735.001,719.001,731.001,730.56208,526
May 16, 20241,732.001,745.001,731.001,737.001,736.5668,903
May 15, 20241,734.001,744.001,727.001,734.001,733.5667,869
May 14, 20241,729.001,731.001,714.501,720.501,720.0674,471
May 13, 20241,728.001,736.001,720.001,732.001,731.56107,595
May 10, 20241,707.001,722.001,704.001,720.001,719.5668,604
May 9, 20241,687.001,708.001,687.001,701.001,700.5668,706
May 8, 20241,661.001,688.501,661.001,687.001,686.57153,108
May 7, 20241,653.001,658.501,639.501,656.001,655.58170,495
May 3, 20241,624.001,645.001,620.001,638.001,637.5854,295
May 2, 20241,605.001,616.001,603.001,616.001,615.5978,547
May 1, 20241,597.001,611.001,597.001,605.001,604.5932,217
Apr 30, 20241,621.001,624.001,612.501,618.001,617.59124,604
Apr 29, 20241,629.001,636.001,625.001,625.001,624.5850,512
Apr 26, 20241,615.001,631.001,611.001,630.001,629.5888,016
Apr 25, 20241,601.001,613.001,594.001,599.001,598.59191,355