Smiths Group plc (SMGKF)
OTCMKTS
· Delayed Price · Currency is USD
24.59
+2.57 (11.69%)
At close: Apr 28, 2025
Smiths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 11.69% | 1,566 |
| Apr 7, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -12.47% | 100 |
| Apr 1, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 24.97 | 0.17% | 1,493 |
| Mar 31, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.93 | -4.51% | 188 |
| Feb 18, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.11 | 0.73% | 225 |
| Feb 3, 2025 | 25.88 | 26.11 | 25.88 | 26.11 | 25.92 | 13.08% | 200 |
| Jan 21, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.92 | 0.01% | 1,000 |
| Jan 17, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 22.92 | 6.49% | 1,000 |
| Jan 13, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.52 | -1.45% | 1,000 |
| Dec 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | 1.72% | 1,000 |
| Nov 22, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.47 | 0.36% | 750 |
| Nov 14, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.39 | 9.15% | 230 |
| Nov 4, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.60 | -2.83% | 129 |