Smiths Group plc (BST:QS2A)
Germany · Delayed Price · Currency is EUR 28.60
-0.40 (-1.38%)
At close: May 19, 2026
BST:QS2A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 28.40 | 29.00 | 28.20 | 29.00 | 29.00 | 2.11% | 43 |
| May 15, 2026 | 28.80 | 29.20 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| May 14, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| May 13, 2026 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | - |
| May 12, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| May 11, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 8, 2026 | 29.40 | 29.40 | 28.80 | 29.00 | 29.00 | -0.68% | - |
| May 7, 2026 | 30.40 | 30.40 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| May 6, 2026 | 29.80 | 30.40 | 29.80 | 30.20 | 30.20 | 3.42% | - |
| May 5, 2026 | 28.80 | 29.60 | 28.80 | 29.20 | 29.20 | 0.69% | - |
| May 4, 2026 | 29.20 | 29.40 | 28.60 | 29.00 | 29.00 | -2.03% | - |
| Apr 30, 2026 | 29.00 | 29.60 | 29.00 | 29.60 | 29.60 | 2.07% | - |
| Apr 29, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Apr 28, 2026 | 29.40 | 29.60 | 29.00 | 29.20 | 29.20 | -0.68% | - |
| Apr 27, 2026 | 29.20 | 29.80 | 29.20 | 29.40 | 29.40 | - | - |
| Apr 24, 2026 | 29.00 | 29.40 | 28.80 | 29.40 | 29.40 | 2.08% | - |
| Apr 23, 2026 | 29.00 | 29.20 | 28.60 | 28.80 | 28.80 | -1.37% | - |
| Apr 22, 2026 | 29.60 | 29.80 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 21, 2026 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | - |
| Apr 20, 2026 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Apr 17, 2026 | 29.60 | 30.40 | 29.60 | 30.40 | 30.40 | 2.70% | - |
| Apr 16, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 1.37% | - |
| Apr 15, 2026 | 29.20 | 29.60 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 14, 2026 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 13, 2026 | 28.40 | 29.20 | 28.40 | 29.20 | 29.20 | 1.39% | 400 |
| Apr 10, 2026 | 28.80 | 29.00 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Apr 9, 2026 | 28.20 | 28.80 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Apr 8, 2026 | 27.60 | 28.80 | 27.60 | 28.40 | 28.40 | 2.90% | - |
| Apr 7, 2026 | 27.20 | 27.80 | 27.00 | 27.60 | 27.60 | 1.40% | - |
| Apr 2, 2026 | 26.46 | 27.26 | 26.40 | 27.22 | 27.22 | - | - |
| Apr 1, 2026 | 26.66 | 27.30 | 26.64 | 27.22 | 27.05 | 2.33% | - |
| Mar 31, 2026 | 25.98 | 26.60 | 25.96 | 26.60 | 26.43 | 3.18% | - |
| Mar 30, 2026 | 26.32 | 26.44 | 25.68 | 25.78 | 25.62 | -4.02% | - |
| Mar 27, 2026 | 26.92 | 26.92 | 26.86 | 26.86 | 26.69 | 0.15% | - |
| Mar 26, 2026 | 26.74 | 27.00 | 26.54 | 26.82 | 26.65 | -0.37% | - |
| Mar 25, 2026 | 26.16 | 27.04 | 26.08 | 26.92 | 26.75 | 3.30% | - |
| Mar 24, 2026 | 25.70 | 26.12 | 25.56 | 26.06 | 25.90 | 0.62% | - |
| Mar 23, 2026 | 23.72 | 26.18 | 23.62 | 25.90 | 25.74 | 8.10% | - |
| Mar 20, 2026 | 27.36 | 27.48 | 23.86 | 23.96 | 23.81 | -12.49% | 700 |
| Mar 19, 2026 | 27.18 | 27.48 | 26.84 | 27.38 | 27.21 | -0.44% | - |
| Mar 18, 2026 | 28.00 | 28.32 | 27.48 | 27.50 | 27.33 | -0.87% | - |
| Mar 17, 2026 | 27.34 | 27.96 | 27.32 | 27.74 | 27.56 | 0.80% | - |
| Mar 16, 2026 | 27.56 | 27.74 | 27.36 | 27.52 | 27.35 | 0.58% | - |
| Mar 13, 2026 | 28.68 | 28.68 | 27.32 | 27.36 | 27.19 | -4.34% | - |
| Mar 12, 2026 | 28.98 | 29.10 | 28.54 | 28.60 | 28.42 | -0.83% | 45 |
| Mar 11, 2026 | 30.26 | 30.32 | 28.24 | 28.84 | 28.66 | -4.44% | 1,068 |
| Mar 10, 2026 | 30.06 | 30.58 | 29.98 | 30.18 | 29.99 | 0.20% | - |
| Mar 9, 2026 | 29.18 | 30.16 | 29.18 | 30.12 | 29.93 | 0.33% | - |
| Mar 6, 2026 | 30.34 | 30.46 | 29.90 | 30.02 | 29.83 | -0.46% | - |
| Mar 5, 2026 | 30.36 | 31.06 | 30.00 | 30.16 | 29.97 | -1.76% | - |