Smiths Group plc (BST:QS2A)
Germany · Delayed Price · Currency is EUR 31.60
0.00 (0.00%)
At close: Aug 10, 2026
BST:QS2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 31.60 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | 160 |
| Aug 7, 2026 | 31.60 | 31.80 | 31.40 | 31.60 | 31.60 | 0.64% | - |
| Aug 6, 2026 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Aug 5, 2026 | 32.60 | 32.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Aug 4, 2026 | 31.20 | 32.40 | 31.20 | 32.40 | 32.40 | 4.52% | - |
| Aug 3, 2026 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | 0.65% | 250 |
| Jul 31, 2026 | 31.20 | 31.20 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 30, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 2.65% | - |
| Jul 29, 2026 | 31.20 | 31.20 | 30.20 | 30.20 | 30.20 | -3.21% | - |
| Jul 28, 2026 | 31.20 | 31.40 | 31.00 | 31.20 | 31.20 | - | - |
| Jul 27, 2026 | 31.80 | 32.00 | 31.00 | 31.20 | 31.20 | -0.64% | - |
| Jul 24, 2026 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | - |
| Jul 23, 2026 | 31.60 | 31.60 | 30.80 | 30.80 | 30.80 | -2.53% | - |
| Jul 22, 2026 | 31.00 | 31.60 | 30.80 | 31.60 | 31.60 | 1.94% | - |
| Jul 21, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 3.33% | - |
| Jul 20, 2026 | 30.00 | 30.60 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Jul 17, 2026 | 29.80 | 30.20 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jul 16, 2026 | 30.00 | 30.20 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Jul 15, 2026 | 29.40 | 29.80 | 29.20 | 29.80 | 29.80 | 2.05% | - |
| Jul 14, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | - | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.00 | 29.20 | 29.20 | -1.35% | - |
| Jul 10, 2026 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.78% | - |
| Jul 9, 2026 | 28.60 | 29.20 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Jul 8, 2026 | 29.20 | 29.20 | 28.40 | 28.60 | 28.60 | -4.67% | - |
| Jul 7, 2026 | 30.40 | 30.40 | 29.60 | 30.00 | 30.00 | -1.32% | - |
| Jul 6, 2026 | 30.80 | 31.00 | 30.20 | 30.40 | 30.40 | -1.94% | - |
| Jul 3, 2026 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 2.65% | - |
| Jul 2, 2026 | 30.20 | 30.40 | 29.80 | 30.20 | 30.20 | 0.67% | - |
| Jul 1, 2026 | 29.80 | 30.20 | 29.60 | 30.00 | 30.00 | 0.67% | - |
| Jun 30, 2026 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 0.68% | - |
| Jun 29, 2026 | 30.00 | 30.00 | 29.20 | 29.60 | 29.60 | -0.67% | - |
| Jun 26, 2026 | 30.20 | 30.20 | 29.60 | 29.80 | 29.80 | -1.32% | - |
| Jun 25, 2026 | 30.00 | 30.40 | 30.00 | 30.20 | 30.20 | 1.34% | - |
| Jun 24, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - | - |
| Jun 23, 2026 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | -1.32% | - |
| Jun 22, 2026 | 29.80 | 30.20 | 29.60 | 30.20 | 30.20 | 1.34% | - |
| Jun 19, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jun 18, 2026 | 30.00 | 30.20 | 29.60 | 30.00 | 30.00 | 1.35% | - |
| Jun 17, 2026 | 30.00 | 30.20 | 29.60 | 29.60 | 29.60 | -0.67% | 100 |
| Jun 16, 2026 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 15, 2026 | 29.80 | 30.20 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Jun 12, 2026 | 29.20 | 29.40 | 29.00 | 29.20 | 29.20 | - | - |
| Jun 11, 2026 | 29.00 | 29.20 | 28.60 | 29.20 | 29.20 | 1.39% | - |
| Jun 10, 2026 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | - | - |
| Jun 9, 2026 | 29.20 | 29.20 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| Jun 8, 2026 | 28.80 | 29.20 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Jun 5, 2026 | 29.00 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 4, 2026 | 28.60 | 29.20 | 28.60 | 29.00 | 29.00 | 1.40% | - |
| Jun 3, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 0.70% | - |
| Jun 2, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |