1,641.50p-12.00 (-0.73%)28 Mar 2024, 18:09
Smiths Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1655.50p | 1661.50p | 1639.50p | 1641.50p | 1,066,654 |
Mar 27, 2024 | 1692.50p | 1692.50p | 1646.50p | 1653.50p | 644,987 |
Mar 26, 2024 | 1630.00p | 1729.50p | 1622.50p | 1690.00p | 1,766,194 |
Mar 25, 2024 | 1671.00p | 1676.00p | 1647.50p | 1654.00p | 983,269 |
Mar 22, 2024 | 1685.50p | 1690.50p | 1659.00p | 1680.00p | 575,750 |
Mar 21, 2024 | 1654.50p | 1654.50p | 1636.00p | 1652.50p | 921,234 |
Mar 20, 2024 | 1628.50p | 1638.50p | 1622.00p | 1632.00p | 453,320 |
Mar 19, 2024 | 1619.00p | 1630.50p | 1619.00p | 1630.00p | 859,408 |
Mar 18, 2024 | 1621.00p | 1630.00p | 1616.00p | 1628.50p | 413,445 |
Mar 15, 2024 | 1613.00p | 1630.50p | 1607.50p | 1616.00p | 3,392,569 |
Mar 14, 2024 | 1634.50p | 1636.50p | 1615.50p | 1616.50p | 639,172 |
Mar 13, 2024 | 1651.50p | 1653.00p | 1628.00p | 1628.00p | 480,313 |
Mar 12, 2024 | 1622.50p | 1652.00p | 1619.00p | 1652.00p | 574,576 |
Mar 11, 2024 | 1607.50p | 1617.50p | 1596.50p | 1611.50p | 333,942 |
Mar 8, 2024 | 1628.50p | 1628.50p | 1604.50p | 1615.50p | 482,011 |
Mar 7, 2024 | 1619.00p | 1631.00p | 1617.00p | 1621.50p | 352,134 |
Mar 6, 2024 | 1615.50p | 1626.50p | 1610.00p | 1620.00p | 1,371,881 |
Mar 5, 2024 | 1604.00p | 1618.00p | 1603.00p | 1613.00p | 338,483 |
Mar 4, 2024 | 1612.00p | 1622.00p | 1604.00p | 1613.50p | 461,092 |
Mar 1, 2024 | 1631.00p | 1631.00p | 1606.00p | 1620.50p | 595,085 |
Feb 29, 2024 | 1621.50p | 1623.50p | 1606.00p | 1608.00p | 2,530,518 |
Feb 28, 2024 | 1636.00p | 1636.50p | 1602.50p | 1608.50p | 2,329,006 |
Feb 27, 2024 | 1634.00p | 1634.00p | 1614.50p | 1628.50p | 515,504 |
Feb 26, 2024 | 1636.50p | 1646.00p | 1622.50p | 1622.50p | 614,547 |
Feb 23, 2024 | 1625.00p | 1640.00p | 1625.00p | 1634.50p | 1,107,046 |
Feb 22, 2024 | 1629.50p | 1636.50p | 1621.00p | 1626.50p | 620,650 |
Feb 21, 2024 | 1640.00p | 1642.50p | 1616.00p | 1630.00p | 515,442 |
Feb 20, 2024 | 1640.00p | 1653.28p | 1639.50p | 1639.50p | 530,368 |
Feb 19, 2024 | 1636.50p | 1644.50p | 1627.00p | 1644.50p | 500,824 |
Feb 16, 2024 | 1611.50p | 1644.50p | 1611.26p | 1644.50p | 996,815 |
Feb 15, 2024 | 1618.00p | 1620.50p | 1599.00p | 1605.00p | 425,425 |
Feb 14, 2024 | 1599.50p | 1609.00p | 1599.00p | 1599.00p | 964,993 |
Feb 13, 2024 | 1611.50p | 1625.50p | 1586.00p | 1592.50p | 262,975 |
Feb 12, 2024 | 1623.00p | 1629.50p | 1615.00p | 1625.50p | 295,142 |
Feb 9, 2024 | 1615.00p | 1619.00p | 1610.50p | 1615.50p | 236,622 |
Feb 8, 2024 | 1616.00p | 1633.50p | 1616.00p | 1617.50p | 531,694 |
Feb 7, 2024 | 1625.50p | 1634.50p | 1615.50p | 1628.00p | 391,616 |
Feb 6, 2024 | 1621.50p | 1633.00p | 1618.00p | 1630.50p | 406,760 |
Feb 5, 2024 | 1633.50p | 1633.50p | 1604.00p | 1616.00p | 503,039 |
Feb 2, 2024 | 1639.50p | 1645.50p | 1625.50p | 1625.50p | 465,230 |
Feb 1, 2024 | 1615.50p | 1643.50p | 1615.50p | 1630.50p | 880,061 |
Jan 31, 2024 | 1653.00p | 1661.67p | 1622.50p | 1622.50p | 1,015,959 |
Jan 30, 2024 | 1642.00p | 1662.50p | 1640.00p | 1642.00p | 617,792 |
Jan 29, 2024 | 1688.50p | 1688.50p | 1639.00p | 1639.00p | 440,523 |
Jan 26, 2024 | 1653.50p | 1666.50p | 1649.00p | 1656.50p | 561,610 |
Jan 25, 2024 | 1644.00p | 1658.00p | 1644.00p | 1650.00p | 404,891 |
Jan 24, 2024 | 1637.67p | 1650.50p | 1636.00p | 1650.50p | 570,961 |
Jan 23, 2024 | 1664.50p | 1669.94p | 1636.50p | 1636.50p | 951,158 |
Jan 22, 2024 | 1664.50p | 1667.50p | 1657.00p | 1660.50p | 494,374 |
Jan 19, 2024 | 1680.00p | 1690.50p | 1646.00p | 1646.00p | 1,078,872 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.