Skip to main content
Smiths Group plc (BST:QS2A)
Germany flag Germany · Delayed Price · Currency is EUR
30.02
-0.14 (-0.46%)
At close: Mar 6, 2026

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.3430.4629.9030.0230.02-0.46%-
Mar 5, 202630.3631.0630.0030.1630.16-1.76%-
Mar 4, 202630.3430.7229.9430.7030.700.52%-
Mar 3, 202630.7030.7430.0230.5430.54-1.42%-
Mar 2, 202630.5431.0830.3830.9830.98--
Feb 27, 202630.6631.1030.6430.9830.980.91%-
Feb 26, 202630.7030.9630.5830.7030.70-0.45%-
Feb 25, 202631.1231.2030.6830.8430.84-0.90%-
Feb 24, 202630.8431.1230.8031.1231.121.17%-
Feb 23, 202630.4831.0430.4630.7630.760.39%-
Feb 20, 202630.2430.8230.2230.6430.641.52%-
Feb 19, 202630.0630.2830.0430.1830.180.20%-
Feb 18, 202630.2830.3230.0830.1230.12-0.40%-
Feb 17, 202629.6830.2629.6030.2430.241.34%-
Feb 16, 202630.1430.2229.8429.8429.84-1.00%-
Feb 13, 202629.7230.3029.6830.1430.141.01%-
Feb 12, 202630.3630.3629.8229.8429.84-1.45%-
Feb 11, 202629.8630.3829.5230.2830.281.54%-
Feb 10, 202630.1030.1629.8029.8229.82-1.00%-
Feb 9, 202629.6430.1429.5830.1230.121.35%-
Feb 6, 202629.3229.7629.1229.7229.721.71%-
Feb 5, 202629.3629.6829.1829.2229.22-0.61%-
Feb 4, 202629.4629.8029.3429.4029.400.07%-
Feb 3, 202629.3429.5029.2029.3829.380.34%-
Feb 2, 202628.4829.2828.4229.2829.281.60%-
Jan 30, 202629.1029.1428.7428.8228.82-1.23%-
Jan 29, 202629.1429.3228.9429.1829.180.27%-
Jan 28, 202630.3230.3229.0029.1029.10-3.00%-
Jan 27, 202630.4830.4830.0030.0030.00-1.19%-
Jan 26, 202630.0230.6030.0230.3630.360.73%-
Jan 23, 202630.0230.2229.9430.1430.140.47%-
Jan 22, 202630.6430.6629.9630.0030.00-2.09%400
Jan 21, 202629.4030.6829.3830.6430.644.64%-
Jan 20, 202629.4829.5629.0629.2829.28-1.15%-
Jan 19, 202629.5829.7629.5829.6229.62-1.66%-
Jan 16, 202630.1230.1230.1230.1230.122.59%-
Jan 15, 202628.3429.6028.3029.3629.364.04%-
Jan 14, 202628.2428.4828.1228.2228.220.07%-
Jan 13, 202628.2028.2028.2028.2028.20-0.63%-
Jan 12, 202628.3428.3828.1628.3828.38-0.07%-
Jan 9, 202628.2028.4828.0428.4028.400.71%-
Jan 8, 202628.2028.2028.2028.2028.20-1.19%-
Jan 7, 202628.5428.5428.5428.5428.541.28%-
Jan 6, 202628.0828.4027.9828.1828.180.64%-
Jan 5, 202627.6228.0227.5828.0028.002.34%-
Jan 2, 202626.7227.3626.6627.3627.361.03%-
Dec 30, 202527.0827.0827.0827.0827.080.59%-
Dec 29, 202526.9226.9226.9226.9226.92-1.46%-
Dec 23, 202527.3227.3227.3227.3227.320.59%-
Dec 22, 202527.6627.6627.1627.1627.160.07%-
Dec 19, 202527.1427.1427.1427.1427.142.03%-
Dec 16, 202526.6426.6426.6026.6026.60-0.15%-
Dec 15, 202526.6426.6426.6426.6426.64-0.82%-
Dec 12, 202526.8626.8626.8626.8626.860.22%-
Dec 11, 202526.8026.8026.8026.8026.80-0.07%-
Dec 10, 202526.8226.8226.8226.8226.82--
Dec 9, 202526.9026.9026.7626.8226.820.68%-
Dec 8, 202527.3027.3026.6426.6426.64-2.70%-
Dec 5, 202528.3628.3627.3827.3827.38-1.37%-
Dec 4, 202528.2228.2227.6227.7627.76-1.14%-
Dec 3, 202527.5628.0827.5628.0828.081.52%-
Dec 2, 202527.6827.6827.6627.6627.66--
Dec 1, 202527.8227.8227.5827.6627.66-0.29%-
Nov 28, 202527.8827.9827.7427.7427.740.07%-
Nov 27, 202527.8027.8027.7227.7227.72-0.43%-
Nov 26, 202527.6427.8427.5627.8427.840.72%-
Nov 25, 202527.5027.6427.4027.6427.640.66%-
Nov 24, 202527.5228.0027.3227.4627.460.37%40
Nov 21, 202527.3027.4627.1627.3627.36-2.15%-
Nov 20, 202527.6827.9627.6827.9627.961.60%-
Nov 19, 202527.7027.8427.5227.5227.520.15%-
Nov 18, 202527.5627.7627.4827.4827.48-2.28%-
Nov 17, 202528.2228.2228.0428.1228.12-0.28%-
Nov 14, 202528.1428.2027.7228.2028.208.88%-
Sep 24, 202526.3627.0025.9025.9025.53-4.64%40