1,641.50p-12.00 (-0.73%)28 Mar 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smiths Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20241655.50p1661.50p1639.50p1641.50p1,066,654
Mar 27, 20241692.50p1692.50p1646.50p1653.50p644,987
Mar 26, 20241630.00p1729.50p1622.50p1690.00p1,766,194
Mar 25, 20241671.00p1676.00p1647.50p1654.00p983,269
Mar 22, 20241685.50p1690.50p1659.00p1680.00p575,750
Mar 21, 20241654.50p1654.50p1636.00p1652.50p921,234
Mar 20, 20241628.50p1638.50p1622.00p1632.00p453,320
Mar 19, 20241619.00p1630.50p1619.00p1630.00p859,408
Mar 18, 20241621.00p1630.00p1616.00p1628.50p413,445
Mar 15, 20241613.00p1630.50p1607.50p1616.00p3,392,569
Mar 14, 20241634.50p1636.50p1615.50p1616.50p639,172
Mar 13, 20241651.50p1653.00p1628.00p1628.00p480,313
Mar 12, 20241622.50p1652.00p1619.00p1652.00p574,576
Mar 11, 20241607.50p1617.50p1596.50p1611.50p333,942
Mar 8, 20241628.50p1628.50p1604.50p1615.50p482,011
Mar 7, 20241619.00p1631.00p1617.00p1621.50p352,134
Mar 6, 20241615.50p1626.50p1610.00p1620.00p1,371,881
Mar 5, 20241604.00p1618.00p1603.00p1613.00p338,483
Mar 4, 20241612.00p1622.00p1604.00p1613.50p461,092
Mar 1, 20241631.00p1631.00p1606.00p1620.50p595,085
Feb 29, 20241621.50p1623.50p1606.00p1608.00p2,530,518
Feb 28, 20241636.00p1636.50p1602.50p1608.50p2,329,006
Feb 27, 20241634.00p1634.00p1614.50p1628.50p515,504
Feb 26, 20241636.50p1646.00p1622.50p1622.50p614,547
Feb 23, 20241625.00p1640.00p1625.00p1634.50p1,107,046
Feb 22, 20241629.50p1636.50p1621.00p1626.50p620,650
Feb 21, 20241640.00p1642.50p1616.00p1630.00p515,442
Feb 20, 20241640.00p1653.28p1639.50p1639.50p530,368
Feb 19, 20241636.50p1644.50p1627.00p1644.50p500,824
Feb 16, 20241611.50p1644.50p1611.26p1644.50p996,815
Feb 15, 20241618.00p1620.50p1599.00p1605.00p425,425
Feb 14, 20241599.50p1609.00p1599.00p1599.00p964,993
Feb 13, 20241611.50p1625.50p1586.00p1592.50p262,975
Feb 12, 20241623.00p1629.50p1615.00p1625.50p295,142
Feb 9, 20241615.00p1619.00p1610.50p1615.50p236,622
Feb 8, 20241616.00p1633.50p1616.00p1617.50p531,694
Feb 7, 20241625.50p1634.50p1615.50p1628.00p391,616
Feb 6, 20241621.50p1633.00p1618.00p1630.50p406,760
Feb 5, 20241633.50p1633.50p1604.00p1616.00p503,039
Feb 2, 20241639.50p1645.50p1625.50p1625.50p465,230
Feb 1, 20241615.50p1643.50p1615.50p1630.50p880,061
Jan 31, 20241653.00p1661.67p1622.50p1622.50p1,015,959
Jan 30, 20241642.00p1662.50p1640.00p1642.00p617,792
Jan 29, 20241688.50p1688.50p1639.00p1639.00p440,523
Jan 26, 20241653.50p1666.50p1649.00p1656.50p561,610
Jan 25, 20241644.00p1658.00p1644.00p1650.00p404,891
Jan 24, 20241637.67p1650.50p1636.00p1650.50p570,961
Jan 23, 20241664.50p1669.94p1636.50p1636.50p951,158
Jan 22, 20241664.50p1667.50p1657.00p1660.50p494,374
Jan 19, 20241680.00p1690.50p1646.00p1646.00p1,078,872
Showing 1 to 50 of 253