The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, SMIN: Smiths Group PLC
05 Sep 2025
LAST:
2,356
CHANGE:
14.00
OPEN:
2,346
HIGH:
2,364
ASK:
0
VOLUME:
58.06M
CHG(%):
0.60
PREV:
2,342
LOW:
2,346
BID:
2,020
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
05 Sep 25
2,346
2,364
2,346
2,356
58.06M
04 Sep 25
2,330
2,356
2,330
2,342
442.5K
03 Sep 25
2,314
2,340
2,300
2,332
609.5K
02 Sep 25
2,356
2,360
2,306
2,306
663.4K
01 Sep 25
2,356
2,370
2,352
2,356
269.9K
29 Aug 25
2,372
2,376
2,356
2,356
523.2K
28 Aug 25
2,384
2,384
2,344
2,370
473.2K
27 Aug 25
2,384
2,384
2,353
2,364
472K
26 Aug 25
2,346
2,378
2,338
2,378
3.87M
25 Aug 25
2,358
2,376
2,352
2,372
577K
COMPANY PROFILE
Name:
Smiths Group PLC
About:
Smiths Group plc operates as an industrial technology company in Americas, Europe, the Asia Pacific, and internationally. It operates through four segments: John Crane, Smiths Detection, Flex-Tek, and Smiths Interconnect. The John Crane business offers mechanical seals, seal support systems, power transmission couplings, and specialized filtration systems. The Smiths Detection business provides sensors and systems that detect and identify explosives, narcotics, weapons, chemical agents, biohazards, and contraband. The Flex-Tek business offers engineered components, flexible hosing, and rigid tubing that heat and move fluids and gases. The Smiths Interconnect business provides specialized electronic and radio frequency board-level and waveguide devices, connectors, cables, test sockets, and sub-systems used in secure connectivity applications. The company serves general industrial, safety and security, energy, and aerospace markets. The company was formerly known as Smiths Industries and changed its name to Smiths Group plc in 2000. Smiths Group plc was founded in 1851 and is headquartered in London, the United Kingdom.
Address:
Arbor, Bankside Yards, London, United Kingdom, SE1 9AX
Website:
https://www.smiths.com
ISIN:
GB00B1WY2338
LEI:
213800MJL6IPZS3ASA11
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jun 17, 1994
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
26.63
DivYield:
0.02
Div/Share:
0.44
Price to Book:
3.41
Price to Sales:
2.41
EBITDA:
561M
Shares:
327.02M
Market Cap:
770.461B
TECHNICAL INDICATORS
MA5:
2,338.40
MA10:
2,353.20
MA20:
2,344.00
MA50:
2,319.48
MA100:
2,200.77
MA200:
2,042.01
STO9:
64.10
STO14:
64.10
RSI14:
60.20
WPR14:
-30.56
MTM14:
16.00
ROC14:
0.01
ATR:
30.76
Week High:
2,376.00
Week Low:
2,300.00
Month High:
2,384.00
Month Low:
2,300.00
Year High:
2,384.00
Year Low:
1,514.66
Volatility:
4.43
RECENT SPLITS
Date
Ratio
18 Jun 2007
2-3
RECENT DIVIDENDS
Date
Amount
03 Apr 2025
$0.14
17 Oct 2024
$0.30
04 Apr 2024
$0.14
19 Oct 2023
$0.29
06 Apr 2023
$0.13
20 Oct 2022
$0.27
07 Apr 2022
$0.12
21 Oct 2021
$0.26
08 Apr 2021
$0.12
22 Oct 2020
$0.35