U.S. Markets closed

Smiths Group plc (SMIN.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,582.00+2.00 (+0.13%)
At close: 5:08PM BST
People also watch
REL.LSN.LSDR.LWOS.LREX.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,582.001,584.001,570.001,582.001,582.001,044,112
May 25, 20171,598.001,599.001,574.001,580.001,580.00888,217
May 24, 20171,579.001,597.001,573.001,594.001,594.001,283,861
May 23, 20171,575.001,600.001,570.001,576.001,576.001,801,424
May 22, 20171,581.001,589.001,568.001,577.001,577.002,181,354
May 19, 20171,635.001,651.781,563.001,584.001,584.004,315,624
May 18, 20171,649.001,652.001,596.001,629.001,629.001,613,379
May 17, 20171,653.001,669.001,645.851,646.001,646.001,753,250
May 16, 20171,644.001,669.001,643.001,663.001,663.001,046,224
May 15, 20171,648.001,652.001,629.501,645.001,645.001,246,233
May 12, 20171,651.001,658.001,638.441,649.001,649.00767,970
May 11, 20171,645.001,661.001,644.001,653.001,653.001,013,802
May 10, 20171,657.001,659.001,641.001,650.001,650.001,233,809
May 09, 20171,655.001,676.001,652.001,658.001,658.00985,077
May 08, 20171,680.001,680.001,648.001,652.001,652.001,539,551
May 05, 20171,664.001,685.001,648.001,684.001,684.002,493,897
May 04, 20171,664.001,672.001,658.001,669.001,669.001,366,297
May 03, 20171,663.001,675.001,655.001,663.001,663.001,118,525
May 02, 20171,650.001,674.001,635.001,673.001,673.001,547,585
Apr 28, 20171,638.001,645.001,631.001,640.001,640.001,184,552
Apr 27, 20171,645.001,656.151,631.301,638.001,638.001,181,018
Apr 26, 20171,630.001,652.001,626.001,651.001,651.001,596,903
Apr 25, 20171,627.001,639.271,619.001,631.001,631.001,490,678
Apr 24, 20171,609.001,627.001,600.001,622.001,622.001,203,931
Apr 21, 20171,586.001,595.001,574.001,581.001,581.002,941,183
Apr 20, 20171,572.001,594.001,567.881,591.001,591.001,045,539
Apr 19, 20171,575.001,587.001,572.001,577.001,577.001,081,811
Apr 18, 20171,617.001,617.881,573.001,573.001,573.001,416,396
Apr 13, 20171,626.001,626.001,604.001,617.001,617.00895,129
Apr 12, 20171,626.001,641.001,623.001,625.001,625.001,038,279
Apr 11, 20171,612.001,634.501,612.001,625.001,625.001,312,090
Apr 10, 20171,630.001,636.001,617.001,617.001,617.001,703,340
Apr 07, 20171,620.001,634.001,613.001,634.001,634.001,047,279
Apr 06, 20171,609.001,654.661,599.001,622.001,622.001,787,548
Apr 06, 201713.55 Dividend
Apr 05, 20171,627.001,637.001,619.001,628.001,628.001,408,961
Apr 04, 20171,615.001,637.001,614.001,617.001,617.001,100,040
Apr 03, 20171,621.001,628.001,609.001,615.001,615.001,081,722
Mar 31, 20171,632.001,632.001,606.001,619.001,619.001,217,618
Mar 30, 20171,614.001,631.001,606.621,631.001,631.001,466,694
Mar 29, 20171,596.001,614.001,595.001,614.001,614.001,894,569
Mar 28, 20171,607.001,611.001,582.001,595.001,595.001,474,636
Mar 27, 20171,598.001,615.001,588.001,594.001,594.002,046,808
Mar 24, 20171,600.001,628.001,579.341,601.001,601.002,845,062
Mar 23, 20171,551.001,565.001,546.001,556.001,556.001,807,031
Mar 22, 20171,576.001,576.001,540.001,552.001,552.001,203,299
Mar 21, 20171,606.001,606.001,568.001,572.001,572.001,097,252
Mar 20, 20171,585.001,596.001,578.001,596.001,596.00852,171
Mar 17, 20171,574.001,582.001,568.001,582.001,582.001,527,991
Mar 16, 20171,586.001,599.001,569.001,572.001,572.002,256,444
Mar 15, 20171,565.001,577.131,560.001,577.001,577.001,299,929
Mar 14, 20171,579.001,579.001,551.001,561.001,561.001,492,067
Mar 13, 20171,531.001,576.001,531.001,574.001,574.001,628,013
Mar 10, 20171,543.001,548.001,528.001,532.001,532.001,203,963
Mar 09, 20171,543.001,552.001,526.001,543.001,543.001,500,221
Mar 08, 20171,533.001,555.001,533.001,543.001,543.00832,673
Mar 07, 20171,533.001,546.001,526.551,543.001,543.001,137,686
Mar 06, 20171,532.001,534.001,522.001,526.001,526.001,094,739
Mar 03, 20171,538.001,538.001,523.001,533.001,533.00836,373
Mar 02, 20171,532.001,545.001,527.101,538.001,538.001,460,901
Mar 01, 20171,495.001,537.001,495.001,537.001,537.001,212,487
Feb 28, 20171,490.001,498.001,483.001,495.001,495.001,943,604
Feb 27, 20171,485.001,493.001,481.001,487.001,487.001,060,677
Feb 24, 20171,499.001,502.001,468.701,482.001,482.001,097,016
Feb 23, 20171,506.001,512.001,499.001,504.001,504.001,069,549
Feb 22, 20171,533.001,535.001,504.001,509.001,509.00987,078
Feb 21, 20171,511.001,544.001,511.001,533.001,533.001,246,751
Feb 20, 20171,522.001,523.001,506.001,515.001,515.00638,202
Feb 17, 20171,530.001,531.561,508.001,514.001,514.001,227,942
Feb 16, 20171,531.001,534.001,522.001,527.001,527.00957,173
Feb 15, 20171,525.001,538.001,518.001,534.001,534.001,021,313
Feb 14, 20171,533.001,538.231,514.001,519.001,519.001,258,027
Feb 13, 20171,538.001,544.001,524.001,532.001,532.001,302,545
Feb 10, 20171,534.001,544.001,526.001,540.001,540.001,386,498
Feb 09, 20171,529.001,539.001,519.001,535.001,535.00780,674
Feb 08, 20171,534.001,541.001,527.001,532.001,532.001,318,459
Feb 07, 20171,512.001,551.001,511.001,540.001,540.001,545,146
Feb 06, 20171,508.001,519.001,506.001,510.001,510.00711,447
Feb 03, 20171,520.001,528.001,505.001,508.001,508.002,233,983
Feb 02, 20171,507.001,527.001,498.001,523.001,523.001,398,135
Feb 01, 20171,512.001,539.001,510.001,515.001,515.001,247,953
Jan 31, 20171,504.001,526.001,501.001,501.001,501.001,133,760
Jan 30, 20171,517.001,524.001,504.001,506.001,506.00861,448
Jan 27, 20171,536.001,544.361,488.871,526.001,526.001,843,692
Jan 26, 20171,495.001,539.001,495.001,530.001,530.002,414,379
Jan 25, 20171,486.001,506.001,486.001,492.001,492.001,152,365
Jan 24, 20171,486.001,492.001,477.001,482.001,482.00993,283
Jan 23, 20171,485.001,490.001,478.001,483.001,483.001,634,239
Jan 20, 20171,488.001,502.001,482.001,490.001,490.001,104,315
Jan 19, 20171,494.001,502.001,483.151,492.001,492.001,054,779
Jan 18, 20171,487.001,500.001,471.001,494.001,494.001,091,574
Jan 17, 20171,505.001,510.001,487.001,490.001,490.001,133,261
Jan 16, 20171,518.001,537.001,507.001,512.001,512.001,286,886
Jan 13, 20171,511.001,538.001,502.001,526.001,526.001,260,287
Jan 12, 20171,512.001,513.001,498.001,508.001,508.001,445,416
Jan 11, 20171,486.001,520.001,482.001,512.001,512.001,942,560
Jan 10, 20171,453.001,490.001,453.001,483.001,483.002,168,098
Jan 09, 20171,446.001,452.001,442.001,450.001,450.001,105,022
Jan 06, 20171,456.001,457.021,438.001,444.001,444.00790,235
Jan 05, 20171,411.001,433.001,411.001,425.001,425.001,026,323
*Close price adjusted for dividends and splits.
Loading more data...