1,681.00p-27.00 (-1.58%)14 Jun 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smiths Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 14, 20241708.00p1709.00p1678.20p1681.00p553,682
Jun 13, 20241714.00p1721.00p1703.00p1708.00p1,084,726
Jun 12, 20241712.00p1730.00p1707.00p1724.00p2,329,253
Jun 11, 20241725.00p1731.00p1694.00p1705.00p759,734
Jun 10, 20241719.00p1727.00p1710.00p1715.00p617,900
Jun 7, 20241740.00p1740.00p1720.00p1732.00p452,850
Jun 6, 20241732.00p1749.00p1732.00p1738.00p1,509,782
Jun 5, 20241736.00p1738.00p1726.00p1732.00p448,431
Jun 4, 20241728.00p1735.00p1722.55p1732.00p1,301,724
Jun 3, 20241739.00p1745.64p1721.00p1733.00p927,242
May 31, 20241722.00p1731.00p1716.00p1722.00p3,875,903
May 30, 20241700.00p1732.00p1692.00p1719.00p1,234,882
May 29, 20241709.00p1726.00p1698.00p1705.00p728,820
May 28, 20241748.00p1749.00p1698.00p1715.00p773,281
May 24, 20241719.00p1742.00p1718.00p1742.00p384,368
May 23, 20241738.00p1750.00p1733.00p1733.00p453,939
May 22, 20241736.00p1751.00p1725.00p1737.00p656,640
May 21, 20241738.00p1751.00p1737.00p1740.00p427,209
May 20, 20241727.00p1744.00p1723.00p1744.00p565,987
May 17, 20241727.00p1735.00p1718.00p1725.00p539,694
May 16, 20241734.00p1745.26p1730.00p1731.00p384,525
May 15, 20241732.00p1745.00p1726.00p1733.00p434,045
May 14, 20241732.00p1732.00p1714.00p1724.00p750,612
May 13, 20241727.00p1736.00p1721.00p1732.00p834,548
May 10, 20241705.00p1727.00p1704.00p1727.00p435,480
May 9, 20241684.00p1715.10p1684.00p1702.00p528,368
May 8, 20241661.00p1697.66p1661.00p1687.00p2,604,445
May 7, 20241653.00p1668.28p1639.00p1657.00p705,412
May 3, 20241625.00p1644.00p1620.00p1640.00p388,580
May 2, 20241602.00p1616.00p1602.00p1614.00p546,982
May 1, 20241590.00p1616.00p1590.00p1604.00p291,312
Apr 30, 20241623.00p1624.16p1611.00p1616.00p715,165
Apr 29, 20241633.00p1636.00p1617.00p1617.00p500,409
Apr 26, 20241614.00p1631.00p1611.00p1625.00p633,427
Apr 25, 20241594.00p1614.00p1594.00p1603.00p692,904
Apr 24, 20241639.00p1640.00p1608.00p1608.00p689,419
Apr 23, 20241620.00p1640.00p1614.00p1635.00p662,951
Apr 22, 20241606.00p1620.00p1580.00p1609.00p795,432
Apr 19, 20241572.00p1591.00p1569.00p1586.00p1,975,057
Apr 18, 20241592.00p1599.00p1577.00p1590.00p3,219,536
Apr 17, 20241590.00p1602.00p1580.00p1580.00p594,645
Apr 16, 20241617.00p1621.00p1595.00p1597.00p778,942
Apr 15, 20241653.00p1659.00p1639.00p1639.00p593,158
Apr 12, 20241659.00p1667.00p1642.00p1649.00p710,747
Apr 11, 20241636.00p1649.00p1625.00p1647.00p1,433,485
Apr 10, 20241611.00p1624.00p1589.00p1604.00p3,204,674
Apr 9, 20241594.00p1607.00p1592.00p1600.00p1,562,942
Apr 8, 20241592.00p1611.00p1587.00p1597.00p1,259,152
Apr 5, 20241593.00p1600.00p1575.57p1596.00p922,209
Apr 4, 20241613.00p1623.00p1602.00p1613.00p1,310,178
Showing 1 to 50 of 252