Skip to main content
Smiths Group plc (BST:QS2A)
Germany flag Germany · Delayed Price · Currency is EUR
29.40
0.00 (0.00%)
At close: Apr 27, 2026

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.4029.6029.0029.2029.20-0.68%-
Apr 27, 202629.2029.8029.2029.4029.40--
Apr 24, 202629.0029.4028.8029.4029.402.08%-
Apr 23, 202629.0029.2028.6028.8028.80-1.37%-
Apr 22, 202629.6029.8029.2029.2029.20--
Apr 21, 202630.0030.0029.2029.2029.20-2.01%-
Apr 20, 202630.2030.2029.8029.8029.80-1.97%-
Apr 17, 202629.6030.4029.6030.4030.402.70%-
Apr 16, 202629.4029.6029.4029.6029.601.37%-
Apr 15, 202629.2029.6029.2029.2029.20--
Apr 14, 202629.2029.4029.2029.2029.20--
Apr 13, 202628.4029.2028.4029.2029.201.39%400
Apr 10, 202628.8029.0028.6028.8028.800.70%-
Apr 9, 202628.2028.8028.2028.6028.600.70%-
Apr 8, 202627.6028.8027.6028.4028.402.90%-
Apr 7, 202627.2027.8027.0027.6027.601.40%-
Apr 2, 202626.4627.2626.4027.2227.22--
Apr 1, 202626.6627.3026.6427.2227.052.33%-
Mar 31, 202625.9826.6025.9626.6026.433.18%-
Mar 30, 202626.3226.4425.6825.7825.62-4.02%-
Mar 27, 202626.9226.9226.8626.8626.690.15%-
Mar 26, 202626.7427.0026.5426.8226.65-0.37%-
Mar 25, 202626.1627.0426.0826.9226.753.30%-
Mar 24, 202625.7026.1225.5626.0625.900.62%-
Mar 23, 202623.7226.1823.6225.9025.748.10%-
Mar 20, 202627.3627.4823.8623.9623.81-12.49%700
Mar 19, 202627.1827.4826.8427.3827.21-0.44%-
Mar 18, 202628.0028.3227.4827.5027.33-0.87%-
Mar 17, 202627.3427.9627.3227.7427.560.80%-
Mar 16, 202627.5627.7427.3627.5227.350.58%-
Mar 13, 202628.6828.6827.3227.3627.19-4.34%-
Mar 12, 202628.9829.1028.5428.6028.42-0.83%45
Mar 11, 202630.2630.3228.2428.8428.66-4.44%1,068
Mar 10, 202630.0630.5829.9830.1829.990.20%-
Mar 9, 202629.1830.1629.1830.1229.930.33%-
Mar 6, 202630.3430.4629.9030.0229.83-0.46%-
Mar 5, 202630.3631.0630.0030.1629.97-1.76%-
Mar 4, 202630.3430.7229.9430.7030.510.52%-
Mar 3, 202630.7030.7430.0230.5430.35-1.42%-
Mar 2, 202630.5431.0830.3830.9830.78--
Feb 27, 202630.6631.1030.6430.9830.780.91%-
Feb 26, 202630.7030.9630.5830.7030.51-0.45%-
Feb 25, 202631.1231.2030.6830.8430.65-0.90%-
Feb 24, 202630.8431.1230.8031.1230.921.17%-
Feb 23, 202630.4831.0430.4630.7630.570.39%-
Feb 20, 202630.2430.8230.2230.6430.451.52%-
Feb 19, 202630.0630.2830.0430.1829.990.20%-
Feb 18, 202630.2830.3230.0830.1229.93-0.40%-
Feb 17, 202629.6830.2629.6030.2430.051.34%-
Feb 16, 202630.1430.2229.8429.8429.65-1.00%-
Feb 13, 202629.7230.3029.6830.1429.951.01%-
Feb 12, 202630.3630.3629.8229.8429.65-1.45%-
Feb 11, 202629.8630.3829.5230.2830.091.54%-
Feb 10, 202630.1030.1629.8029.8229.63-1.00%-
Feb 9, 202629.6430.1429.5830.1229.931.35%-
Feb 6, 202629.3229.7629.1229.7229.531.71%-
Feb 5, 202629.3629.6829.1829.2229.04-0.61%-
Feb 4, 202629.4629.8029.3429.4029.210.07%-
Feb 3, 202629.3429.5029.2029.3829.190.34%-
Feb 2, 202628.4829.2828.4229.2829.091.60%-
Jan 30, 202629.1029.1428.7428.8228.64-1.23%-
Jan 29, 202629.1429.3228.9429.1829.000.27%-
Jan 28, 202630.3230.3229.0029.1028.92-3.00%-
Jan 27, 202630.4830.4830.0030.0029.81-1.19%-
Jan 26, 202630.0230.6030.0230.3630.170.73%-
Jan 23, 202630.0230.2229.9430.1429.950.47%-
Jan 22, 202630.6430.6629.9630.0029.81-2.09%400
Jan 21, 202629.4030.6829.3830.6430.454.64%-
Jan 20, 202629.4829.5629.0629.2829.09-1.15%-
Jan 19, 202629.5829.7629.5829.6229.43-1.66%-
Jan 16, 202630.1230.1230.1230.1229.932.59%-
Jan 15, 202628.3429.6028.3029.3629.174.04%-
Jan 14, 202628.2428.4828.1228.2228.040.07%-
Jan 13, 202628.2028.2028.2028.2028.02-0.63%-
Jan 12, 202628.3428.3828.1628.3828.20-0.07%-
Jan 9, 202628.2028.4828.0428.4028.220.71%-
Jan 8, 202628.2028.2028.2028.2028.02-1.19%-
Jan 7, 202628.5428.5428.5428.5428.361.28%-
Jan 6, 202628.0828.4027.9828.1828.000.64%-
Jan 5, 202627.6228.0227.5828.0027.822.34%-
Jan 2, 202626.7227.3626.6627.3627.191.03%-
Dec 30, 202527.0827.0827.0827.0826.910.59%-
Dec 29, 202526.9226.9226.9226.9226.75-1.46%-
Dec 23, 202527.3227.3227.3227.3227.150.59%-
Dec 22, 202527.6627.6627.1627.1626.990.07%-
Dec 19, 202527.1427.1427.1427.1426.972.03%-
Dec 16, 202526.6426.6426.6026.6026.43-0.15%-
Dec 15, 202526.6426.6426.6426.6426.47-0.82%-
Dec 12, 202526.8626.8626.8626.8626.690.22%-
Dec 11, 202526.8026.8026.8026.8026.63-0.07%-
Dec 10, 202526.8226.8226.8226.8226.65--
Dec 9, 202526.9026.9026.7626.8226.650.68%-
Dec 8, 202527.3027.3026.6426.6426.47-2.70%-
Dec 5, 202528.3628.3627.3827.3827.21-1.37%-
Dec 4, 202528.2228.2227.6227.7627.58-1.14%-
Dec 3, 202527.5628.0827.5628.0827.901.52%-
Dec 2, 202527.6827.6827.6627.6627.49--
Dec 1, 202527.8227.8227.5827.6627.49-0.29%-
Nov 28, 202527.8827.9827.7427.7427.560.07%-
Nov 27, 202527.8027.8027.7227.7227.54-0.43%-