1,802.00p-1.00 (-0.06%)30 Aug 2024, 17:09
Smiths Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 1805.00p | 1813.00p | 1797.00p | 1802.00p | 1,039,140 |
Aug 29, 2024 | 1783.00p | 1803.00p | 1783.00p | 1803.00p | 466,257 |
Aug 28, 2024 | 1773.00p | 1786.00p | 1764.00p | 1776.00p | 528,640 |
Aug 27, 2024 | 1763.00p | 1776.00p | 1758.00p | 1763.00p | 413,897 |
Aug 23, 2024 | 1755.00p | 1770.00p | 1749.00p | 1763.00p | 440,047 |
Aug 22, 2024 | 1752.00p | 1764.00p | 1750.00p | 1757.00p | 594,695 |
Aug 21, 2024 | 1765.00p | 1770.00p | 1750.00p | 1750.00p | 615,384 |
Aug 20, 2024 | 1779.00p | 1788.00p | 1761.30p | 1765.00p | 435,851 |
Aug 19, 2024 | 1761.00p | 1786.00p | 1761.00p | 1781.00p | 514,626 |
Aug 16, 2024 | 1780.00p | 1780.00p | 1756.00p | 1778.00p | 499,178 |
Aug 15, 2024 | 1770.00p | 1780.00p | 1753.00p | 1779.00p | 840,903 |
Aug 14, 2024 | 1754.00p | 1761.00p | 1745.00p | 1752.00p | 502,140 |
Aug 13, 2024 | 1743.00p | 1753.00p | 1729.00p | 1740.00p | 277,147 |
Aug 12, 2024 | 1748.00p | 1751.01p | 1730.00p | 1743.00p | 614,672 |
Aug 9, 2024 | 1724.00p | 1737.62p | 1724.00p | 1734.00p | 231,036 |
Aug 8, 2024 | 1715.00p | 1730.00p | 1710.00p | 1726.00p | 1,162,453 |
Aug 7, 2024 | 1717.00p | 1732.00p | 1706.00p | 1721.00p | 498,728 |
Aug 6, 2024 | 1700.00p | 1711.00p | 1688.00p | 1700.00p | 2,518,374 |
Aug 5, 2024 | 1672.00p | 1691.00p | 1655.00p | 1687.00p | 1,919,674 |
Aug 2, 2024 | 1725.00p | 1736.00p | 1696.00p | 1711.00p | 625,726 |
Aug 1, 2024 | 1787.00p | 1789.00p | 1743.00p | 1750.00p | 432,739 |
Jul 31, 2024 | 1786.00p | 1791.00p | 1777.00p | 1786.00p | 575,785 |
Jul 30, 2024 | 1750.00p | 1770.00p | 1746.00p | 1766.00p | 944,713 |
Jul 29, 2024 | 1761.00p | 1767.23p | 1750.00p | 1750.00p | 304,659 |
Jul 26, 2024 | 1698.00p | 1751.00p | 1698.00p | 1744.00p | 370,652 |
Jul 25, 2024 | 1705.00p | 1728.00p | 1702.00p | 1726.00p | 359,572 |
Jul 24, 2024 | 1708.00p | 1740.00p | 1708.00p | 1735.00p | 466,522 |
Jul 23, 2024 | 1707.00p | 1741.00p | 1707.00p | 1734.00p | 1,204,233 |
Jul 22, 2024 | 1722.00p | 1739.00p | 1715.00p | 1731.00p | 523,078 |
Jul 19, 2024 | 1717.00p | 1729.00p | 1705.00p | 1716.00p | 401,455 |
Jul 18, 2024 | 1747.00p | 1753.00p | 1729.00p | 1729.00p | 418,859 |
Jul 17, 2024 | 1744.00p | 1749.00p | 1731.00p | 1736.00p | 490,425 |
Jul 16, 2024 | 1747.00p | 1752.00p | 1734.00p | 1751.00p | 441,094 |
Jul 15, 2024 | 1765.00p | 1768.00p | 1746.75p | 1752.00p | 441,046 |
Jul 12, 2024 | 1772.00p | 1780.00p | 1757.00p | 1780.00p | 469,314 |
Jul 11, 2024 | 1736.00p | 1760.00p | 1726.00p | 1758.00p | 407,322 |
Jul 10, 2024 | 1710.00p | 1734.00p | 1706.00p | 1731.00p | 464,591 |
Jul 9, 2024 | 1696.00p | 1711.00p | 1692.00p | 1699.00p | 725,795 |
Jul 8, 2024 | 1688.00p | 1714.00p | 1688.00p | 1695.00p | 500,924 |
Jul 5, 2024 | 1743.00p | 1747.00p | 1700.00p | 1700.00p | 567,793 |
Jul 4, 2024 | 1727.00p | 1750.20p | 1723.94p | 1738.00p | 498,650 |
Jul 3, 2024 | 1701.00p | 1723.00p | 1695.00p | 1723.00p | 1,002,633 |
Jul 2, 2024 | 1688.00p | 1698.00p | 1681.00p | 1691.00p | 537,615 |
Jul 1, 2024 | 1708.00p | 1716.00p | 1701.00p | 1703.00p | 519,296 |
Jun 28, 2024 | 1729.00p | 1729.00p | 1699.00p | 1705.00p | 580,710 |
Jun 27, 2024 | 1706.00p | 1725.00p | 1703.16p | 1725.00p | 707,641 |
Jun 26, 2024 | 1707.00p | 1709.00p | 1694.00p | 1701.00p | 542,051 |
Jun 25, 2024 | 1717.00p | 1717.00p | 1697.68p | 1699.00p | 566,221 |
Jun 24, 2024 | 1707.00p | 1733.00p | 1702.00p | 1725.00p | 721,109 |
Jun 21, 2024 | 1738.00p | 1738.00p | 1688.00p | 1707.00p | 1,135,561 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.