LSE - Delayed Quote • GBp
Smiths Group plc (SMIN.L)
At close: April 26 at 4:39 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,614.00 | 1,631.00 | 1,611.00 | 1,625.00 | 1,625.00 | 633,427 |
| Apr 25, 2024 | 1,594.00 | 1,614.00 | 1,594.00 | 1,603.00 | 1,603.00 | 692,904 |
| Apr 24, 2024 | 1,639.00 | 1,640.00 | 1,608.00 | 1,608.00 | 1,608.00 | 689,419 |
| Apr 23, 2024 | 1,620.00 | 1,640.00 | 1,614.00 | 1,635.00 | 1,635.00 | 662,951 |
| Apr 22, 2024 | 1,606.00 | 1,620.00 | 1,580.00 | 1,609.00 | 1,609.00 | 795,432 |
| Apr 19, 2024 | 1,572.00 | 1,591.00 | 1,569.00 | 1,586.00 | 1,586.00 | 1,975,057 |
| Apr 18, 2024 | 1,592.00 | 1,599.00 | 1,577.00 | 1,590.00 | 1,590.00 | 3,219,536 |
| Apr 17, 2024 | 1,590.00 | 1,602.00 | 1,580.00 | 1,580.00 | 1,580.00 | 594,645 |
| Apr 16, 2024 | 1,617.00 | 1,621.00 | 1,595.00 | 1,597.00 | 1,597.00 | 778,942 |
| Apr 15, 2024 | 1,653.00 | 1,659.00 | 1,639.00 | 1,639.00 | 1,639.00 | 593,158 |
| Apr 12, 2024 | 1,659.00 | 1,667.00 | 1,642.00 | 1,649.00 | 1,649.00 | 710,747 |
| Apr 11, 2024 | 1,636.00 | 1,649.00 | 1,625.00 | 1,647.00 | 1,647.00 | 1,433,485 |
| Apr 10, 2024 | 1,611.00 | 1,624.00 | 1,589.00 | 1,604.00 | 1,604.00 | 3,204,674 |
| Apr 9, 2024 | 1,594.00 | 1,607.00 | 1,592.00 | 1,600.00 | 1,600.00 | 1,562,942 |
| Apr 8, 2024 | 1,592.00 | 1,611.00 | 1,587.00 | 1,597.00 | 1,597.00 | 1,259,152 |
| Apr 5, 2024 | 1,593.00 | 1,600.00 | 1,575.57 | 1,596.00 | 1,596.00 | 922,209 |
| Apr 4, 2024 | 13.55 Dividend | |||||
| Apr 4, 2024 | 1,613.00 | 1,623.00 | 1,602.00 | 1,613.00 | 1,613.00 | 1,310,178 |
| Apr 3, 2024 | 1,649.00 | 1,653.00 | 1,619.00 | 1,625.00 | 1,611.45 | 1,092,078 |
| Apr 2, 2024 | 1,648.00 | 1,674.00 | 1,642.00 | 1,657.00 | 1,643.18 | 1,114,911 |
| Mar 28, 2024 | 1,655.50 | 1,661.50 | 1,639.50 | 1,641.50 | 1,627.81 | 1,066,654 |
| Mar 27, 2024 | 1,692.50 | 1,692.50 | 1,646.50 | 1,653.50 | 1,639.71 | 644,987 |
| Mar 26, 2024 | 1,630.00 | 1,729.50 | 1,622.50 | 1,690.00 | 1,675.91 | 1,766,194 |
| Mar 25, 2024 | 1,671.00 | 1,676.00 | 1,647.50 | 1,654.00 | 1,640.21 | 983,269 |
| Mar 22, 2024 | 1,685.50 | 1,690.50 | 1,659.00 | 1,680.00 | 1,665.99 | 575,750 |
| Mar 21, 2024 | 1,654.50 | 1,654.50 | 1,636.00 | 1,652.50 | 1,638.72 | 921,234 |
| Mar 20, 2024 | 1,628.50 | 1,638.50 | 1,622.00 | 1,632.00 | 1,618.39 | 453,320 |
| Mar 19, 2024 | 1,619.00 | 1,630.50 | 1,619.00 | 1,630.00 | 1,616.41 | 859,408 |
| Mar 18, 2024 | 1,621.00 | 1,630.00 | 1,616.00 | 1,628.50 | 1,614.92 | 413,445 |
| Mar 15, 2024 | 1,613.00 | 1,630.50 | 1,607.50 | 1,616.00 | 1,602.53 | 3,392,569 |
| Mar 14, 2024 | 1,634.50 | 1,636.50 | 1,615.50 | 1,616.50 | 1,603.02 | 639,172 |
| Mar 13, 2024 | 1,651.50 | 1,653.00 | 1,628.00 | 1,628.00 | 1,614.43 | 480,313 |
| Mar 12, 2024 | 1,622.50 | 1,652.00 | 1,619.00 | 1,652.00 | 1,638.22 | 574,576 |
| Mar 11, 2024 | 1,607.50 | 1,617.50 | 1,596.50 | 1,611.50 | 1,598.06 | 333,942 |
| Mar 8, 2024 | 1,628.50 | 1,628.50 | 1,604.50 | 1,615.50 | 1,602.03 | 482,011 |
| Mar 7, 2024 | 1,619.00 | 1,631.00 | 1,617.00 | 1,621.50 | 1,607.98 | 352,134 |
| Mar 6, 2024 | 1,615.50 | 1,626.50 | 1,610.00 | 1,620.00 | 1,606.49 | 1,371,881 |
| Mar 5, 2024 | 1,604.00 | 1,618.00 | 1,603.00 | 1,613.00 | 1,599.55 | 338,483 |
| Mar 4, 2024 | 1,612.00 | 1,622.00 | 1,604.00 | 1,613.50 | 1,600.05 | 461,092 |
| Mar 1, 2024 | 1,631.00 | 1,631.00 | 1,606.00 | 1,620.50 | 1,606.99 | 595,085 |
| Feb 29, 2024 | 1,621.50 | 1,623.50 | 1,606.00 | 1,608.00 | 1,594.59 | 2,530,518 |
| Feb 28, 2024 | 1,636.00 | 1,636.50 | 1,602.50 | 1,608.50 | 1,595.09 | 2,329,006 |
| Feb 27, 2024 | 1,634.00 | 1,634.00 | 1,614.50 | 1,628.50 | 1,614.92 | 515,504 |
| Feb 26, 2024 | 1,636.50 | 1,646.00 | 1,622.50 | 1,622.50 | 1,608.97 | 614,547 |
| Feb 23, 2024 | 1,625.00 | 1,640.00 | 1,625.00 | 1,634.50 | 1,620.87 | 1,107,046 |
| Feb 22, 2024 | 1,629.50 | 1,636.50 | 1,621.00 | 1,626.50 | 1,612.94 | 620,650 |
| Feb 21, 2024 | 1,640.00 | 1,642.50 | 1,616.00 | 1,630.00 | 1,616.41 | 515,442 |
| Feb 20, 2024 | 1,640.00 | 1,653.28 | 1,639.50 | 1,639.50 | 1,625.83 | 530,368 |
| Feb 19, 2024 | 1,636.50 | 1,644.50 | 1,627.00 | 1,644.50 | 1,630.79 | 500,824 |
| Feb 16, 2024 | 1,611.50 | 1,644.50 | 1,611.26 | 1,644.50 | 1,630.79 | 996,815 |
| Feb 15, 2024 | 1,618.00 | 1,620.50 | 1,599.00 | 1,605.00 | 1,591.62 | 425,425 |
| Feb 14, 2024 | 1,599.50 | 1,609.00 | 1,599.00 | 1,599.00 | 1,585.67 | 964,993 |
| Feb 13, 2024 | 1,611.50 | 1,625.50 | 1,586.00 | 1,592.50 | 1,579.22 | 262,975 |
| Feb 12, 2024 | 1,623.00 | 1,629.50 | 1,615.00 | 1,625.50 | 1,611.95 | 295,142 |
| Feb 9, 2024 | 1,615.00 | 1,619.00 | 1,610.50 | 1,615.50 | 1,602.03 | 236,622 |
| Feb 8, 2024 | 1,616.00 | 1,633.50 | 1,616.00 | 1,617.50 | 1,604.01 | 531,694 |
| Feb 7, 2024 | 1,625.50 | 1,634.50 | 1,615.50 | 1,628.00 | 1,614.43 | 391,616 |
| Feb 6, 2024 | 1,621.50 | 1,633.00 | 1,618.00 | 1,630.50 | 1,616.90 | 406,760 |
| Feb 5, 2024 | 1,633.50 | 1,633.50 | 1,604.00 | 1,616.00 | 1,602.53 | 503,039 |
| Feb 2, 2024 | 1,639.50 | 1,645.50 | 1,625.50 | 1,625.50 | 1,611.95 | 465,230 |
| Feb 1, 2024 | 1,615.50 | 1,643.50 | 1,615.50 | 1,630.50 | 1,616.90 | 880,061 |
| Jan 31, 2024 | 1,653.00 | 1,661.68 | 1,622.50 | 1,622.50 | 1,608.97 | 1,015,959 |
| Jan 30, 2024 | 1,642.00 | 1,662.50 | 1,640.00 | 1,642.00 | 1,628.31 | 617,792 |
| Jan 29, 2024 | 1,688.50 | 1,688.50 | 1,639.00 | 1,639.00 | 1,625.33 | 440,523 |
| Jan 26, 2024 | 1,653.50 | 1,666.50 | 1,649.00 | 1,656.50 | 1,642.69 | 561,610 |
| Jan 25, 2024 | 1,644.00 | 1,658.00 | 1,644.00 | 1,650.00 | 1,636.24 | 404,891 |
| Jan 24, 2024 | 1,637.68 | 1,650.50 | 1,636.00 | 1,650.50 | 1,636.74 | 570,961 |
| Jan 23, 2024 | 1,664.50 | 1,669.94 | 1,636.50 | 1,636.50 | 1,622.85 | 951,158 |
| Jan 22, 2024 | 1,664.50 | 1,667.50 | 1,657.00 | 1,660.50 | 1,646.65 | 494,374 |
| Jan 19, 2024 | 1,680.00 | 1,690.50 | 1,646.00 | 1,646.00 | 1,632.27 | 1,078,872 |
| Jan 18, 2024 | 1,660.00 | 1,672.50 | 1,651.00 | 1,672.00 | 1,658.06 | 506,153 |
| Jan 17, 2024 | 1,655.50 | 1,666.50 | 1,652.50 | 1,658.50 | 1,644.67 | 495,226 |
| Jan 16, 2024 | 1,669.00 | 1,686.00 | 1,662.50 | 1,677.50 | 1,663.51 | 938,850 |
| Jan 15, 2024 | 1,693.00 | 1,696.00 | 1,683.00 | 1,684.50 | 1,670.45 | 1,080,508 |
| Jan 12, 2024 | 1,696.50 | 1,705.00 | 1,685.00 | 1,693.50 | 1,679.38 | 430,706 |
| Jan 11, 2024 | 1,701.00 | 1,708.00 | 1,678.00 | 1,678.00 | 1,664.01 | 2,914,758 |
| Jan 10, 2024 | 1,692.50 | 1,694.50 | 1,686.00 | 1,691.50 | 1,677.40 | 453,254 |
| Jan 9, 2024 | 1,711.50 | 1,711.50 | 1,689.66 | 1,690.50 | 1,676.40 | 806,060 |
| Jan 8, 2024 | 1,714.00 | 1,714.00 | 1,686.50 | 1,700.50 | 1,686.32 | 457,250 |
| Jan 5, 2024 | 1,709.00 | 1,709.00 | 1,691.00 | 1,701.00 | 1,686.82 | 400,001 |
| Jan 4, 2024 | 1,706.50 | 1,723.50 | 1,705.00 | 1,720.00 | 1,705.66 | 418,605 |
| Jan 3, 2024 | 1,731.00 | 1,742.50 | 1,708.50 | 1,711.00 | 1,696.73 | 386,232 |
| Jan 2, 2024 | 1,763.00 | 1,768.85 | 1,731.50 | 1,738.50 | 1,724.00 | 413,474 |
| Dec 29, 2023 | 1,771.00 | 1,771.00 | 1,763.50 | 1,763.50 | 1,748.80 | 136,523 |
| Dec 28, 2023 | 1,769.00 | 1,773.50 | 1,756.00 | 1,763.00 | 1,748.30 | 440,072 |
| Dec 27, 2023 | 1,774.50 | 1,776.50 | 1,763.00 | 1,765.50 | 1,750.78 | 299,084 |
| Dec 22, 2023 | 1,761.00 | 1,767.50 | 1,753.50 | 1,766.50 | 1,751.77 | 154,623 |
| Dec 21, 2023 | 1,753.50 | 1,760.50 | 1,747.50 | 1,760.50 | 1,745.82 | 289,090 |
| Dec 20, 2023 | 1,755.00 | 1,759.00 | 1,744.00 | 1,757.50 | 1,742.85 | 589,536 |
| Dec 19, 2023 | 1,729.00 | 1,739.00 | 1,725.84 | 1,732.50 | 1,718.05 | 285,063 |
| Dec 18, 2023 | 1,723.50 | 1,741.00 | 1,713.00 | 1,725.50 | 1,711.11 | 547,559 |
| Dec 15, 2023 | 1,732.50 | 1,734.50 | 1,717.90 | 1,731.50 | 1,717.06 | 1,229,710 |
| Dec 14, 2023 | 1,728.00 | 1,744.00 | 1,717.50 | 1,729.00 | 1,714.58 | 822,902 |
| Dec 13, 2023 | 1,711.00 | 1,723.68 | 1,699.00 | 1,699.00 | 1,684.83 | 673,119 |
| Dec 12, 2023 | 1,699.00 | 1,717.00 | 1,691.00 | 1,707.00 | 1,692.77 | 934,979 |
| Dec 11, 2023 | 1,675.00 | 1,696.50 | 1,666.35 | 1,695.00 | 1,680.87 | 1,030,250 |
| Dec 8, 2023 | 1,651.00 | 1,675.00 | 1,646.00 | 1,675.00 | 1,661.03 | 508,400 |
| Dec 7, 2023 | 1,644.00 | 1,651.00 | 1,631.50 | 1,646.50 | 1,632.77 | 402,246 |
| Dec 6, 2023 | 1,646.50 | 1,653.50 | 1,632.50 | 1,641.50 | 1,627.81 | 675,688 |
| Dec 5, 2023 | 1,629.50 | 1,645.50 | 1,626.50 | 1,642.50 | 1,628.80 | 559,411 |
| Dec 4, 2023 | 1,650.00 | 1,660.00 | 1,635.15 | 1,640.00 | 1,626.32 | 674,958 |
| Dec 1, 2023 | 1,654.50 | 1,678.00 | 1,652.16 | 1,659.50 | 1,645.66 | 560,635 |
| Nov 30, 2023 | 1,641.00 | 1,648.00 | 1,624.50 | 1,648.00 | 1,634.26 | 2,998,091 |
| Nov 29, 2023 | 1,640.50 | 1,646.50 | 1,629.00 | 1,636.50 | 1,622.85 | 476,468 |
| Nov 28, 2023 | 1,644.50 | 1,644.50 | 1,630.50 | 1,639.50 | 1,625.83 | 820,882 |
| Nov 27, 2023 | 1,649.50 | 1,654.00 | 1,636.00 | 1,645.00 | 1,631.28 | 469,210 |
| Nov 24, 2023 | 1,654.50 | 1,654.50 | 1,624.89 | 1,646.00 | 1,632.27 | 725,834 |
| Nov 23, 2023 | 1,628.00 | 1,645.50 | 1,628.00 | 1,644.50 | 1,630.79 | 665,268 |
| Nov 22, 2023 | 1,638.00 | 1,647.50 | 1,630.00 | 1,638.00 | 1,624.34 | 485,836 |
| Nov 21, 2023 | 1,637.00 | 1,641.00 | 1,619.00 | 1,627.50 | 1,613.93 | 883,424 |
| Nov 20, 2023 | 1,653.50 | 1,656.00 | 1,639.00 | 1,639.00 | 1,625.33 | 416,155 |
| Nov 17, 2023 | 1,637.00 | 1,656.00 | 1,631.00 | 1,652.50 | 1,638.72 | 906,531 |
| Nov 16, 2023 | 1,647.50 | 1,667.00 | 1,635.00 | 1,635.00 | 1,621.37 | 2,393,746 |
| Nov 15, 2023 | 1,662.00 | 1,663.50 | 1,644.00 | 1,649.50 | 1,635.75 | 554,843 |
| Nov 14, 2023 | 1,642.00 | 1,650.50 | 1,629.00 | 1,647.00 | 1,633.27 | 607,622 |
| Nov 13, 2023 | 1,645.00 | 1,646.50 | 1,622.00 | 1,639.00 | 1,625.33 | 708,884 |
| Nov 10, 2023 | 1,647.50 | 1,647.50 | 1,627.50 | 1,633.00 | 1,619.38 | 885,731 |
| Nov 9, 2023 | 1,630.00 | 1,652.00 | 1,627.50 | 1,649.50 | 1,635.75 | 3,947,166 |
| Nov 8, 2023 | 1,589.50 | 1,630.00 | 1,589.50 | 1,630.00 | 1,616.41 | 632,628 |
| Nov 7, 2023 | 1,611.00 | 1,630.50 | 1,605.50 | 1,621.50 | 1,607.98 | 509,103 |
| Nov 6, 2023 | 1,599.00 | 1,626.00 | 1,599.00 | 1,612.00 | 1,598.56 | 1,073,608 |
| Nov 3, 2023 | 1,629.50 | 1,645.00 | 1,599.56 | 1,629.00 | 1,615.42 | 761,703 |
| Nov 2, 2023 | 1,620.00 | 1,631.50 | 1,608.50 | 1,624.50 | 1,610.95 | 567,275 |
| Nov 1, 2023 | 1,620.00 | 1,626.00 | 1,607.00 | 1,609.00 | 1,595.58 | 740,449 |
| Oct 31, 2023 | 1,607.50 | 1,626.50 | 1,605.50 | 1,613.50 | 1,600.05 | 1,101,928 |
| Oct 30, 2023 | 1,586.00 | 1,610.00 | 1,578.50 | 1,600.00 | 1,586.66 | 874,553 |
| Oct 27, 2023 | 1,570.00 | 1,580.00 | 1,543.36 | 1,570.00 | 1,556.91 | 1,198,498 |
| Oct 26, 2023 | 1,553.00 | 1,575.00 | 1,551.00 | 1,568.50 | 1,555.42 | 622,582 |
| Oct 25, 2023 | 1,537.50 | 1,568.50 | 1,537.50 | 1,558.50 | 1,545.50 | 1,480,079 |
| Oct 24, 2023 | 1,547.50 | 1,551.00 | 1,533.50 | 1,551.00 | 1,538.07 | 637,178 |
| Oct 23, 2023 | 1,530.50 | 1,549.50 | 1,523.50 | 1,549.50 | 1,536.58 | 766,362 |
| Oct 20, 2023 | 1,531.50 | 1,531.50 | 1,517.50 | 1,526.00 | 1,513.28 | 1,074,383 |
| Oct 19, 2023 | 28.70 Dividend | |||||
| Oct 19, 2023 | 1,557.00 | 1,559.00 | 1,542.00 | 1,542.00 | 1,529.14 | 810,383 |
| Oct 18, 2023 | 1,600.00 | 1,618.50 | 1,576.00 | 1,586.00 | 1,544.31 | 694,938 |
| Oct 17, 2023 | 1,604.50 | 1,619.50 | 1,599.46 | 1,604.00 | 1,561.84 | 847,963 |
| Oct 16, 2023 | 1,630.00 | 1,631.50 | 1,607.50 | 1,611.50 | 1,569.14 | 491,273 |
| Oct 13, 2023 | 1,627.50 | 1,631.50 | 1,602.00 | 1,613.50 | 1,571.09 | 1,578,799 |
| Oct 12, 2023 | 1,652.50 | 1,668.00 | 1,628.00 | 1,628.00 | 1,585.21 | 832,853 |
| Oct 11, 2023 | 1,639.50 | 1,647.50 | 1,634.50 | 1,643.50 | 1,600.30 | 471,111 |
| Oct 10, 2023 | 1,646.50 | 1,653.00 | 1,636.00 | 1,643.50 | 1,600.30 | 1,817,253 |
| Oct 9, 2023 | 1,624.50 | 1,650.50 | 1,623.50 | 1,630.00 | 1,587.16 | 833,811 |
| Oct 6, 2023 | 1,604.50 | 1,641.00 | 1,604.50 | 1,637.50 | 1,594.46 | 705,702 |
| Oct 5, 2023 | 1,599.50 | 1,630.50 | 1,599.50 | 1,613.00 | 1,570.60 | 726,816 |
| Oct 4, 2023 | 1,607.00 | 1,621.50 | 1,602.50 | 1,615.00 | 1,572.55 | 907,894 |
| Oct 3, 2023 | 1,591.50 | 1,624.50 | 1,591.50 | 1,618.00 | 1,575.47 | 645,033 |
| Oct 2, 2023 | 1,612.00 | 1,634.50 | 1,597.50 | 1,601.00 | 1,558.92 | 444,983 |
| Sep 29, 2023 | 1,632.50 | 1,639.50 | 1,619.50 | 1,619.50 | 1,576.93 | 1,055,255 |
| Sep 28, 2023 | 1,556.50 | 1,624.50 | 1,555.50 | 1,622.00 | 1,579.37 | 928,133 |
| Sep 27, 2023 | 1,596.00 | 1,600.32 | 1,564.00 | 1,570.00 | 1,528.74 | 1,682,793 |
| Sep 26, 2023 | 1,663.50 | 1,683.50 | 1,594.50 | 1,600.00 | 1,557.95 | 1,923,836 |
| Sep 25, 2023 | 1,673.50 | 1,673.50 | 1,652.50 | 1,666.50 | 1,622.70 | 2,250,486 |
| Sep 22, 2023 | 1,666.50 | 1,671.00 | 1,652.00 | 1,659.50 | 1,615.88 | 939,903 |
| Sep 21, 2023 | 1,676.50 | 1,691.00 | 1,668.50 | 1,671.50 | 1,627.57 | 1,925,356 |
| Sep 20, 2023 | 1,667.50 | 1,706.50 | 1,667.50 | 1,694.00 | 1,649.48 | 654,930 |
| Sep 19, 2023 | 1,666.00 | 1,678.50 | 1,662.50 | 1,662.50 | 1,618.80 | 1,000,284 |
| Sep 18, 2023 | 1,683.50 | 1,683.50 | 1,666.00 | 1,674.50 | 1,630.49 | 376,503 |
| Sep 15, 2023 | 1,684.50 | 1,688.68 | 1,673.00 | 1,680.00 | 1,635.84 | 1,887,010 |
| Sep 14, 2023 | 1,650.00 | 1,673.00 | 1,637.00 | 1,665.00 | 1,621.24 | 1,033,039 |
| Sep 13, 2023 | 1,645.50 | 1,661.00 | 1,643.50 | 1,655.00 | 1,611.50 | 486,949 |
| Sep 12, 2023 | 1,657.00 | 1,666.50 | 1,644.50 | 1,659.00 | 1,615.40 | 4,134,991 |
| Sep 11, 2023 | 1,660.50 | 1,673.00 | 1,655.50 | 1,663.00 | 1,619.29 | 705,869 |
| Sep 8, 2023 | 1,650.50 | 1,659.50 | 1,637.28 | 1,658.50 | 1,614.91 | 561,391 |
| Sep 7, 2023 | 1,653.50 | 1,664.50 | 1,642.00 | 1,655.00 | 1,611.50 | 444,658 |
| Sep 6, 2023 | 1,633.50 | 1,653.50 | 1,621.00 | 1,650.00 | 1,606.63 | 334,125 |
| Sep 5, 2023 | 1,617.50 | 1,648.00 | 1,617.50 | 1,635.50 | 1,592.51 | 616,273 |
| Sep 4, 2023 | 1,655.00 | 1,655.50 | 1,640.50 | 1,640.50 | 1,597.38 | 361,763 |
| Sep 1, 2023 | 1,643.00 | 1,650.00 | 1,633.00 | 1,635.00 | 1,592.03 | 667,721 |
| Aug 31, 2023 | 1,642.00 | 1,655.50 | 1,639.50 | 1,640.00 | 1,596.90 | 1,571,821 |
| Aug 30, 2023 | 1,616.00 | 1,645.00 | 1,616.00 | 1,640.00 | 1,596.90 | 539,515 |
| Aug 29, 2023 | 1,611.00 | 1,626.00 | 1,599.88 | 1,622.00 | 1,579.37 | 695,184 |
| Aug 25, 2023 | 1,579.00 | 1,593.00 | 1,575.00 | 1,589.00 | 1,547.24 | 464,906 |
| Aug 24, 2023 | 1,570.50 | 1,580.00 | 1,567.50 | 1,571.00 | 1,529.71 | 385,954 |
| Aug 23, 2023 | 1,560.00 | 1,571.50 | 1,553.00 | 1,567.00 | 1,525.81 | 355,511 |
| Aug 22, 2023 | 1,552.00 | 1,561.50 | 1,548.00 | 1,555.00 | 1,514.13 | 664,000 |
| Aug 21, 2023 | 1,554.00 | 1,562.50 | 1,548.00 | 1,549.00 | 1,508.29 | 499,242 |
| Aug 18, 2023 | 1,569.00 | 1,571.00 | 1,551.50 | 1,558.50 | 1,517.54 | 436,333 |
| Aug 17, 2023 | 1,592.50 | 1,595.15 | 1,573.50 | 1,575.50 | 1,534.09 | 564,030 |
| Aug 16, 2023 | 1,605.00 | 1,615.50 | 1,598.00 | 1,598.00 | 1,556.00 | 620,224 |
| Aug 15, 2023 | 1,628.00 | 1,632.00 | 1,602.00 | 1,612.50 | 1,570.12 | 518,519 |
| Aug 14, 2023 | 1,640.50 | 1,643.50 | 1,625.50 | 1,633.00 | 1,590.08 | 660,081 |
| Aug 11, 2023 | 1,660.00 | 1,663.50 | 1,637.00 | 1,641.50 | 1,598.36 | 2,752,735 |
| Aug 10, 2023 | 1,661.50 | 1,666.50 | 1,648.50 | 1,664.00 | 1,620.26 | 486,738 |
| Aug 9, 2023 | 1,664.00 | 1,673.00 | 1,656.50 | 1,656.50 | 1,612.96 | 2,407,555 |
| Aug 8, 2023 | 1,661.00 | 1,685.50 | 1,653.39 | 1,659.50 | 1,615.88 | 727,797 |
| Aug 7, 2023 | 1,656.50 | 1,680.00 | 1,652.00 | 1,677.50 | 1,633.41 | 421,592 |
| Aug 4, 2023 | 1,659.50 | 1,672.50 | 1,640.50 | 1,666.50 | 1,622.70 | 464,504 |
| Aug 3, 2023 | 1,670.50 | 1,671.00 | 1,650.00 | 1,657.50 | 1,613.94 | 1,117,059 |
| Aug 2, 2023 | 1,675.50 | 1,684.00 | 1,668.00 | 1,679.50 | 1,635.36 | 896,915 |
| Aug 1, 2023 | 1,709.50 | 1,709.50 | 1,688.00 | 1,694.50 | 1,649.96 | 891,852 |
| Jul 31, 2023 | 1,690.00 | 1,707.50 | 1,685.00 | 1,699.00 | 1,654.34 | 852,061 |
| Jul 28, 2023 | 1,690.00 | 1,701.50 | 1,684.50 | 1,697.50 | 1,652.88 | 855,301 |
| Jul 27, 2023 | 1,683.00 | 1,701.50 | 1,679.50 | 1,693.00 | 1,648.50 | 734,712 |
| Jul 26, 2023 | 1,672.00 | 1,678.50 | 1,667.00 | 1,675.00 | 1,630.98 | 1,071,860 |
| Jul 25, 2023 | 1,670.50 | 1,679.00 | 1,663.50 | 1,673.50 | 1,629.51 | 734,800 |
| Jul 24, 2023 | 1,672.00 | 1,680.50 | 1,670.71 | 1,678.00 | 1,633.90 | 384,943 |
| Jul 21, 2023 | 1,658.50 | 1,679.50 | 1,656.00 | 1,677.00 | 1,632.92 | 628,176 |
| Jul 20, 2023 | 1,653.00 | 1,668.00 | 1,646.00 | 1,660.00 | 1,616.37 | 508,521 |
| Jul 19, 2023 | 1,639.00 | 1,655.50 | 1,638.80 | 1,645.50 | 1,602.25 | 596,730 |
| Jul 18, 2023 | 1,625.00 | 1,630.50 | 1,619.50 | 1,629.00 | 1,586.18 | 402,117 |
| Jul 17, 2023 | 1,616.00 | 1,626.50 | 1,612.50 | 1,619.50 | 1,576.93 | 467,106 |
| Jul 14, 2023 | 1,615.50 | 1,625.00 | 1,602.81 | 1,615.00 | 1,572.55 | 414,995 |
| Jul 13, 2023 | 1,613.50 | 1,619.50 | 1,605.50 | 1,614.50 | 1,572.07 | 1,003,772 |
| Jul 12, 2023 | 1,598.00 | 1,619.71 | 1,593.50 | 1,611.50 | 1,569.14 | 518,555 |
| Jul 11, 2023 | 1,583.50 | 1,593.00 | 1,575.00 | 1,593.00 | 1,551.13 | 531,600 |
| Jul 10, 2023 | 1,581.00 | 1,589.00 | 1,573.00 | 1,586.00 | 1,544.31 | 456,233 |
| Jul 7, 2023 | 1,576.50 | 1,580.50 | 1,569.50 | 1,580.00 | 1,538.47 | 463,709 |
| Jul 6, 2023 | 1,598.00 | 1,598.00 | 1,574.50 | 1,584.00 | 1,542.37 | 767,729 |
| Jul 5, 2023 | 1,609.00 | 1,615.00 | 1,597.50 | 1,597.50 | 1,555.51 | 508,679 |
| Jul 4, 2023 | 1,647.50 | 1,647.50 | 1,622.50 | 1,623.00 | 1,580.34 | 251,437 |
| Jul 3, 2023 | 1,647.50 | 1,650.00 | 1,632.00 | 1,634.50 | 1,591.54 | 549,788 |
| Jun 30, 2023 | 1,620.50 | 1,654.50 | 1,620.50 | 1,644.00 | 1,600.79 | 831,156 |
| Jun 29, 2023 | 1,636.50 | 1,643.50 | 1,618.50 | 1,623.00 | 1,580.34 | 531,011 |
| Jun 28, 2023 | 1,645.00 | 1,653.50 | 1,635.50 | 1,643.00 | 1,599.82 | 714,816 |
| Jun 27, 2023 | 1,629.00 | 1,635.50 | 1,615.50 | 1,629.50 | 1,586.67 | 481,656 |
| Jun 26, 2023 | 1,637.00 | 1,637.00 | 1,608.50 | 1,629.00 | 1,586.18 | 710,914 |
| Jun 23, 2023 | 1,644.00 | 1,644.00 | 1,622.00 | 1,635.00 | 1,592.03 | 472,219 |
| Jun 22, 2023 | 1,627.00 | 1,639.00 | 1,626.00 | 1,639.00 | 1,595.92 | 533,825 |
| Jun 21, 2023 | 1,644.50 | 1,661.50 | 1,642.50 | 1,651.50 | 1,608.09 | 548,587 |
| Jun 20, 2023 | 1,651.00 | 1,666.50 | 1,645.50 | 1,655.00 | 1,611.50 | 950,172 |
| Jun 19, 2023 | 1,672.50 | 1,685.50 | 1,652.50 | 1,654.50 | 1,611.01 | 1,768,751 |
| Jun 16, 2023 | 1,690.00 | 1,706.50 | 1,686.50 | 1,691.50 | 1,647.04 | 1,793,250 |
| Jun 15, 2023 | 1,697.50 | 1,708.00 | 1,684.50 | 1,693.00 | 1,648.50 | 587,474 |
| Jun 14, 2023 | 1,701.50 | 1,709.50 | 1,696.50 | 1,702.00 | 1,657.27 | 1,092,739 |
| Jun 13, 2023 | 1,680.00 | 1,708.00 | 1,677.50 | 1,708.00 | 1,663.11 | 1,295,751 |
| Jun 12, 2023 | 1,675.00 | 1,678.50 | 1,658.00 | 1,678.50 | 1,634.38 | 675,975 |
| Jun 9, 2023 | 1,648.50 | 1,659.50 | 1,643.50 | 1,659.50 | 1,615.88 | 775,070 |
| Jun 8, 2023 | 1,651.50 | 1,663.00 | 1,633.00 | 1,653.50 | 1,610.04 | 968,820 |
| Jun 7, 2023 | 1,622.00 | 1,653.00 | 1,613.50 | 1,650.50 | 1,607.12 | 935,681 |
| Jun 6, 2023 | 1,620.00 | 1,627.50 | 1,606.00 | 1,622.00 | 1,579.37 | 828,788 |
| Jun 5, 2023 | 1,626.00 | 1,633.00 | 1,615.00 | 1,626.00 | 1,583.26 | 568,969 |
| Jun 2, 2023 | 1,619.50 | 1,628.00 | 1,602.50 | 1,619.00 | 1,576.45 | 777,251 |
| Jun 1, 2023 | 1,593.50 | 1,615.00 | 1,592.50 | 1,611.00 | 1,568.66 | 457,929 |
| May 31, 2023 | 1,623.00 | 1,631.00 | 1,606.00 | 1,606.00 | 1,563.79 | 1,505,011 |
| May 30, 2023 | 1,646.00 | 1,648.75 | 1,628.50 | 1,629.00 | 1,586.18 | 430,214 |
| May 26, 2023 | 1,639.50 | 1,645.00 | 1,627.00 | 1,642.00 | 1,598.84 | 1,149,277 |
| May 25, 2023 | 1,630.50 | 1,637.50 | 1,622.50 | 1,628.50 | 1,585.70 | 519,689 |
| May 24, 2023 | 1,639.50 | 1,639.50 | 1,616.50 | 1,628.50 | 1,585.70 | 1,514,918 |
| May 23, 2023 | 1,683.00 | 1,685.00 | 1,654.50 | 1,654.50 | 1,611.01 | 796,934 |
| May 22, 2023 | 1,718.50 | 1,718.50 | 1,685.50 | 1,685.50 | 1,641.20 | 1,601,740 |
| May 19, 2023 | 1,730.00 | 1,736.38 | 1,711.00 | 1,711.00 | 1,666.03 | 1,084,318 |
| May 18, 2023 | 1,691.00 | 1,715.50 | 1,691.00 | 1,704.50 | 1,659.70 | 694,185 |
| May 17, 2023 | 1,674.00 | 1,690.00 | 1,673.50 | 1,680.50 | 1,636.33 | 986,310 |
| May 16, 2023 | 1,682.50 | 1,703.00 | 1,670.00 | 1,680.50 | 1,636.33 | 1,237,040 |
| May 15, 2023 | 1,671.00 | 1,671.00 | 1,654.50 | 1,656.00 | 1,612.47 | 402,410 |
| May 12, 2023 | 1,657.50 | 1,666.00 | 1,656.00 | 1,661.50 | 1,617.83 | 649,528 |
| May 11, 2023 | 1,656.00 | 1,662.00 | 1,638.00 | 1,652.50 | 1,609.07 | 725,160 |
| May 10, 2023 | 1,667.00 | 1,669.00 | 1,646.00 | 1,653.50 | 1,610.04 | 891,805 |
| May 9, 2023 | 1,669.50 | 1,677.00 | 1,647.00 | 1,666.50 | 1,622.70 | 1,462,252 |
| May 5, 2023 | 1,669.50 | 1,672.50 | 1,653.95 | 1,672.00 | 1,628.05 | 520,862 |
| May 4, 2023 | 1,689.00 | 1,689.50 | 1,666.00 | 1,666.00 | 1,622.21 | 700,819 |
| May 3, 2023 | 1,686.50 | 1,706.00 | 1,683.00 | 1,693.00 | 1,648.50 | 676,181 |
| May 2, 2023 | 1,680.50 | 1,690.50 | 1,668.00 | 1,680.50 | 1,636.33 | 3,060,250 |
| Apr 28, 2023 | 1,673.50 | 1,681.00 | 1,658.50 | 1,681.00 | 1,636.82 | 1,031,009 |
| Apr 27, 2023 | 1,667.00 | 1,673.00 | 1,652.00 | 1,665.50 | 1,621.72 | 506,094 |
| Apr 26, 2023 | 1,659.00 | 1,670.00 | 1,650.50 | 1,668.50 | 1,624.65 | 1,040,195 |
Related Tickers
WEIR.L The Weir Group PLC
2,010.00
+2.19%
SPX.L Spirax-Sarco Engineering plc
8,980.00
+1.47%
MRO.L Melrose Industries PLC
640.40
+2.43%
IMI.L IMI plc
1,746.00
+1.22%
FUC.BE Fanuc Corp
27.12
+2.03%
SPXSY Spirax-Sarco Engineering plc
57.20
0.00%
CMI.VI Cummins Inc.
272.60
+0.89%
SIE.HM Siemens AG
178.00
+2.72%
GDWN.L Goodwin PLC
7,020.00
+5.09%
ROR.L Rotork plc
311.40
+0.52%