Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smiths Group Plc (OP: SMGKF )

20.61 UNCHANGED
Last Price Updated: 10:44 AM EDT, Mar 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.88 19.88 19.88 10 +0.00(+0.00%)
Jan 28, 2021 19.88 19.88 19.88 30 +0.00(+0.00%)
Jan 27, 2021 19.88 19.88 19.88 3 +0.00(+0.00%)
Jan 26, 2021 19.97 19.97 19.88 19.88 917 -0.33(-1.62%)
Jan 25, 2021 20.21 20.21 20.21 15 +0.00(+0.00%)
Jan 22, 2021 20.21 20.21 20.21 20.21 300 -0.09(-0.44%)
Jan 19, 2021 20.30 20.30 20.30 20.30 100 -1.20(-5.58%)
Jan 15, 2021 21.50 21.50 21.50 1 +0.00(+0.00%)
Jan 07, 2021 21.50 21.50 21.50 0 +0.00(+0.00%)
Jan 06, 2021 21.50 21.50 21.50 21.50 113 +0.55(+2.63%)
Dec 30, 2020 20.95 20.95 20.95 0 +0.10(+0.48%)
Dec 29, 2020 20.85 20.85 20.85 1 +0.00(+0.00%)
Dec 24, 2020 20.85 20.85 20.85 0 +0.47(+2.31%)
Dec 22, 2020 20.38 20.38 20.38 0 -0.67(-3.18%)
Dec 21, 2020 21.05 21.05 21.05 2 +0.00(+0.00%)
Dec 16, 2020 21.05 21.05 21.05 0 +0.65(+3.19%)
Dec 14, 2020 20.40 20.40 20.40 0 +0.00(+0.00%)
Dec 11, 2020 20.40 20.40 20.40 65 +0.00(+0.00%)
Dec 07, 2020 20.40 20.40 20.40 0 -0.65(-3.09%)
Dec 04, 2020 21.05 21.05 21.05 21.05 2,600 +0.37(+1.79%)
Dec 03, 2020 20.68 20.68 20.68 2 +0.00(+0.00%)
Dec 02, 2020 20.68 20.68 20.68 114 +0.00(+0.00%)
Dec 01, 2020 20.68 20.68 20.68 43 +0.00(+0.00%)
Nov 30, 2020 20.68 20.68 20.68 24 +0.00(+0.00%)
Nov 25, 2020 20.68 20.68 20.68 0 +0.00(+0.00%)
Nov 24, 2020 20.68 20.68 20.68 7 +0.00(+0.00%)
Nov 20, 2020 20.68 20.68 20.68 0 +0.48(+2.39%)
Nov 19, 2020 20.13 20.20 20.09 20.20 40,406 -0.30(-1.47%)
Nov 18, 2020 20.27 20.65 20.25 20.50 47,119 +0.27(+1.36%)
Nov 17, 2020 20.19 20.23 20.19 20.23 2,016 -0.37(-1.80%)
Nov 16, 2020 20.59 20.59 20.59 20.59 656 +0.83(+4.19%)
Nov 13, 2020 19.77 19.77 19.77 19.77 800 +0.31(+1.57%)
Nov 12, 2020 19.46 19.46 19.46 19.46 164 +0.09(+0.46%)
Nov 11, 2020 19.37 19.37 19.37 19.37 244 -1.00(-4.89%)
Nov 10, 2020 20.37 20.37 20.20 20.37 14,524 +1.27(+6.65%)
Nov 09, 2020 19.71 19.71 18.90 19.10 4,469 +0.75(+4.09%)
Nov 06, 2020 18.35 18.35 18.35 18.35 200 +1.38(+8.13%)
Nov 05, 2020 16.97 16.97 16.97 1 +0.00(+0.00%)
Nov 04, 2020 16.97 16.97 16.97 56 +0.00(+0.00%)
Nov 02, 2020 16.97 16.97 16.97 0 -0.59(-3.37%)
Oct 30, 2020 17.56 17.56 17.56 70 +0.00(+0.00%)
Oct 29, 2020 17.56 17.56 17.56 17.56 236 +0.23(+1.36%)
Oct 28, 2020 17.16 17.33 17.16 17.33 271 -0.54(-3.02%)
Oct 27, 2020 17.87 17.87 17.87 17.87 137 -0.60(-3.24%)
Oct 26, 2020 18.55 18.97 18.46 18.46 12,919 +0.02(+0.09%)
Oct 23, 2020 18.45 18.45 18.45 18.45 200 +0.15(+0.81%)
Oct 22, 2020 17.68 18.30 17.68 18.30 379 +0.49(+2.73%)
Oct 21, 2020 17.81 17.81 17.81 15 +0.00(+0.00%)
Oct 19, 2020 17.81 17.81 17.81 0 -0.39(-2.15%)
Oct 16, 2020 18.57 18.57 18.20 18.20 400 +0.33(+1.85%)
Oct 14, 2020 17.88 17.88 17.88 0 -0.53(-2.86%)
Oct 12, 2020 18.40 18.40 18.40 0 -0.15(-0.80%)
Oct 09, 2020 19.17 19.17 18.55 18.55 1,400 +0.35(+1.92%)
Oct 08, 2020 18.20 18.20 18.20 18.20 789 -0.24(-1.30%)
Oct 07, 2020 18.44 18.44 18.44 48 +0.00(+0.00%)
Oct 06, 2020 18.44 18.44 18.44 5 +0.00(+0.00%)
Oct 01, 2020 18.44 18.44 18.44 0 +0.85(+4.83%)
Sep 30, 2020 17.59 17.59 17.59 17.59 310 +0.19(+1.09%)
Sep 29, 2020 17.40 17.40 17.40 17.40 200 +0.18(+1.06%)
Sep 28, 2020 17.18 17.22 17.18 17.22 12,246 -0.98(-5.40%)
Sep 25, 2020 18.20 18.20 18.20 94 +0.00(+0.00%)
Sep 23, 2020 18.20 18.20 18.20 0 -0.05(-0.27%)
Sep 22, 2020 18.25 18.25 18.25 85 +0.00(+0.00%)
Sep 21, 2020 18.25 18.30 18.25 18.25 331 -0.35(-1.88%)
Sep 18, 2020 18.60 18.60 18.60 18.60 200 -0.14(-0.75%)
Sep 17, 2020 18.74 18.74 18.74 18.74 350 +0.16(+0.86%)
Sep 11, 2020 18.58 18.58 18.58 0 +0.00(+0.00%)
Sep 10, 2020 18.58 18.58 18.58 18 +0.00(+0.00%)
Sep 08, 2020 18.58 18.58 18.58 0 -0.27(-1.43%)
Sep 04, 2020 18.85 18.85 18.85 18.85 200 -0.35(-1.82%)
Sep 03, 2020 19.20 19.20 19.20 19 +0.00(+0.00%)
Sep 01, 2020 19.20 19.20 19.20 0 +0.00(+0.00%)
Aug 31, 2020 19.20 19.20 19.20 19.20 400 -0.30(-1.54%)
Aug 28, 2020 19.50 19.50 19.50 47 +0.00(+0.00%)
Aug 26, 2020 19.50 19.50 19.50 0 +0.85(+4.56%)
Aug 25, 2020 18.95 18.95 18.65 18.65 359 -0.35(-1.84%)
Aug 21, 2020 19.00 19.00 19.00 0 +0.35(+1.87%)
Aug 19, 2020 18.65 18.65 18.65 0 -0.34(-1.78%)
Aug 18, 2020 18.99 18.99 18.99 17 +0.00(+0.00%)
Aug 17, 2020 18.99 18.99 18.99 25 +0.00(+0.00%)
Aug 14, 2020 18.99 18.99 18.99 1 +0.00(+0.00%)
Aug 12, 2020 18.99 18.99 18.99 0 +0.00(+0.00%)
Aug 11, 2020 19.39 19.39 18.99 747 -0.40(-2.07%)
Aug 10, 2020 19.39 19.39 19.39 19.39 100 +0.39(+2.05%)
Aug 06, 2020 19.00 19.00 19.00 0 +0.20(+1.06%)
Aug 05, 2020 18.80 18.80 18.80 18.80 409 +0.79(+4.36%)
Aug 03, 2020 18.02 18.02 18.02 0 -0.59(-3.15%)
Jul 30, 2020 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 24, 2020 18.60 18.60 18.60 0 +0.00(+0.00%)
Jul 23, 2020 18.60 18.60 18.60 18.60 138 -0.15(-0.80%)
Jul 22, 2020 18.75 18.75 18.75 18.75 116 -0.60(-3.10%)
Jul 21, 2020 19.35 19.35 19.35 5 +0.00(+0.00%)
Jul 20, 2020 18.57 19.35 18.57 19.35 1,639 -0.05(-0.26%)
Jul 17, 2020 19.40 19.40 19.40 71 +0.00(+0.00%)
Jul 16, 2020 19.40 19.40 19.40 19.40 817 +0.20(+1.06%)
Jul 15, 2020 19.20 19.20 19.20 19.20 6,095 +0.74(+4.00%)
Jul 14, 2020 18.46 18.46 18.46 61 +0.00(+0.00%)
Jul 13, 2020 18.46 18.46 18.46 18.46 6,104 +1.16(+6.70%)
Jul 10, 2020 17.30 17.30 17.30 9 +0.00(+0.00%)
Jul 09, 2020 17.30 17.30 17.30 17.30 402 -0.75(-4.16%)
Jul 07, 2020 18.05 18.05 18.05 0 +0.45(+2.56%)
Jul 06, 2020 17.60 17.60 17.60 17.60 394 +0.60(+3.53%)
Jul 02, 2020 17.00 17.00 17.00 17.00 300 -0.89(-4.97%)
Jun 30, 2020 17.89 17.89 17.89 0 +2.08(+13.16%)
Jun 26, 2020 15.81 15.81 15.81 0 -1.04(-6.17%)
Jun 25, 2020 16.85 16.85 16.85 31 +0.00(+0.00%)
Jun 24, 2020 16.85 16.85 16.85 77 +0.00(+0.00%)
Jun 23, 2020 16.85 16.85 16.85 16.85 184 +0.05(+0.30%)
Jun 22, 2020 16.80 16.80 16.80 16.80 318 +0.05(+0.30%)
Jun 19, 2020 16.85 16.85 16.75 16.75 1,000 +0.05(+0.30%)
Jun 18, 2020 16.34 16.70 15.95 16.70 360 +0.00(+0.00%)
Jun 16, 2020 16.70 16.70 16.70 0 +1.20(+7.74%)
Jun 12, 2020 15.50 15.50 15.50 0 -1.30(-7.74%)
Jun 10, 2020 16.80 16.80 16.80 0 -0.93(-5.25%)
Jun 09, 2020 17.73 17.73 17.73 17.73 100 -0.79(-4.27%)
Jun 08, 2020 18.25 18.52 17.90 18.52 6,627 +0.62(+3.45%)
Jun 05, 2020 17.90 17.90 17.90 17.90 100 +0.05(+0.29%)
Jun 03, 2020 17.85 17.85 17.85 0 +0.43(+2.47%)
Jun 02, 2020 17.42 17.42 17.42 17.42 115 +0.90(+5.44%)
Jun 01, 2020 16.52 16.52 16.52 16.52 77,580 -0.07(-0.40%)
May 28, 2020 16.59 16.59 16.59 0 +0.63(+3.93%)
May 27, 2020 15.96 15.96 15.96 15.96 373 -0.14(-0.87%)
May 26, 2020 16.20 16.20 16.10 16.10 700 +0.72(+4.70%)
May 22, 2020 15.38 15.38 15.38 15.38 600 +0.26(+1.70%)
May 19, 2020 15.12 15.12 15.12 0 +0.00(+0.00%)
May 18, 2020 15.12 15.12 15.12 15.12 215 +0.78(+5.45%)
May 14, 2020 14.34 14.34 14.34 0 -0.19(-1.32%)
May 13, 2020 14.53 14.53 14.53 14.53 328 -0.56(-3.70%)
May 12, 2020 15.09 15.09 15.09 127 +0.00(+0.00%)
May 11, 2020 15.09 15.09 15.09 15.09 347 -0.19(-1.21%)
May 07, 2020 15.28 15.28 15.28 0 +0.55(+3.76%)
May 06, 2020 14.72 14.72 14.72 10 +0.00(+0.00%)
May 01, 2020 14.72 14.72 14.72 0 +0.00(+0.00%)
Apr 29, 2020 14.72 14.72 14.72 0 +0.00(+0.00%)
Apr 27, 2020 14.72 14.72 14.72 0 +0.00(+0.00%)
Apr 24, 2020 14.72 14.72 14.72 14.72 16,300 +0.28(+1.94%)
Apr 22, 2020 14.44 14.44 14.44 0 +0.39(+2.80%)
Apr 21, 2020 14.41 14.41 14.01 14.05 33,745 -0.41(-2.85%)
Apr 20, 2020 14.46 14.46 14.46 14.46 414 +0.05(+0.34%)
Apr 17, 2020 14.41 14.41 14.41 14.41 6,600 +0.12(+0.84%)
Apr 16, 2020 14.30 14.30 14.29 14.29 233 -0.01(-0.07%)
Apr 15, 2020 15.02 15.02 14.30 14.30 961 -1.37(-8.74%)
Apr 14, 2020 15.67 15.67 15.67 15.67 410 +1.46(+10.27%)
Apr 13, 2020 14.21 14.21 14.21 4 +0.00(+0.00%)
Apr 09, 2020 14.21 14.21 14.21 3,027 +0.00(+0.00%)
Apr 07, 2020 14.21 14.21 14.21 0 +1.23(+9.48%)
Apr 06, 2020 12.98 12.98 12.98 12.98 69,258 +0.04(+0.28%)
Apr 03, 2020 13.53 13.53 12.94 12.94 4,900 -1.01(-7.22%)
Apr 02, 2020 13.95 13.95 13.95 75 +0.00(+0.00%)
Apr 01, 2020 13.95 13.95 13.95 13.95 6,683 -0.23(-1.62%)
Mar 31, 2020 14.18 14.18 14.18 14.18 130 +0.38(+2.75%)
Mar 30, 2020 13.80 13.80 13.80 13.80 133 +0.07(+0.52%)
Mar 27, 2020 13.22 13.79 13.22 13.73 7,200 +0.51(+3.84%)
Mar 26, 2020 13.53 13.55 13.22 13.22 8,148 -0.89(-6.31%)
Mar 25, 2020 14.11 14.11 14.11 14.11 100 +2.09(+17.38%)
Mar 24, 2020 12.02 12.02 12.02 12.02 3,027 +1.73(+16.77%)
Mar 23, 2020 10.59 10.59 10.29 10.29 1,744 -0.38(-3.52%)
Mar 20, 2020 10.67 11.24 10.67 10.67 1,800 +0.12(+1.16%)
Mar 19, 2020 10.73 10.73 10.55 10.55 28,101 +0.03(+0.32%)
Mar 18, 2020 10.51 10.51 10.51 42 +0.00(+0.00%)
Mar 17, 2020 10.10 10.51 10.10 10.51 501 -1.88(-15.14%)
Mar 16, 2020 12.39 12.39 12.39 69 +0.00(+0.00%)
Mar 12, 2020 12.39 12.39 12.39 0 -2.99(-19.44%)
Mar 11, 2020 15.38 15.38 15.38 15.38 300 -4.52(-22.72%)
Mar 05, 2020 19.90 19.90 19.90 0 -0.47(-2.30%)
Mar 04, 2020 20.37 20.37 20.37 20.37 719 -1.81(-8.16%)
Feb 27, 2020 22.18 22.18 22.18 0 +0.00(+0.00%)
Feb 25, 2020 22.18 22.18 22.18 0 +0.00(+0.00%)
Feb 20, 2020 22.18 22.18 22.18 0 +0.00(+0.00%)
Feb 10, 2020 22.18 22.18 22.18 0 -0.34(-1.51%)
Feb 06, 2020 22.52 22.52 22.52 0 +0.34(+1.53%)
Feb 04, 2020 22.18 22.18 22.18 0 -0.22(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.