SMITHS GROUP PLC ORD 37.5P - Price History
Monthly price history for SMIN.L (SMITHS GROUP PLC ORD 37.5P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £17.25 | £17.25 |
| April 2024 | £16.16 | £16.16 |
| March 2024 | £16.28 | £16.42 |
| February 2024 | £15.95 | £16.08 |
| January 2024 | £16.09 | £16.22 |
| December 2023 | £17.49 | £17.64 |
| November 2023 | £16.34 | £16.48 |
| October 2023 | £16 | £16.14 |
| September 2023 | £15.77 | £16.20 |
| August 2023 | £15.97 | £16.40 |
| July 2023 | £16.54 | £16.99 |
| June 2023 | £16.01 | £16.44 |
| May 2023 | £15.64 | £16.06 |
| April 2023 | £16.37 | £16.81 |
| March 2023 | £16.58 | £17.16 |
| February 2023 | £17.04 | £17.64 |
| January 2023 | £16.69 | £17.27 |
| December 2022 | £15.44 | £15.98 |
| November 2022 | £15.35 | £15.88 |
| October 2022 | £15.08 | £15.60 |
| September 2022 | £14.33 | £15.10 |
| August 2022 | £14.15 | £14.91 |
| July 2022 | £14.64 | £15.42 |
| June 2022 | £13.28 | £14 |
| May 2022 | £14.76 | £15.55 |
| April 2022 | £14.02 | £14.78 |
| March 2022 | £13.66 | £14.52 |
| February 2022 | £14.38 | £15.29 |
| January 2022 | £14.58 | £15.50 |
| December 2021 | £14.85 | £15.80 |
| November 2021 | £13.56 | £14.42 |
| October 2021 | £12.75 | £13.56 |
| September 2021 | £13.31 | £14.41 |
| August 2021 | £13.32 | £14.42 |
| July 2021 | £14.37 | £15.56 |
| June 2021 | £14.69 | £15.90 |
| May 2021 | £14.31 | £15.50 |
| April 2021 | £15.01 | £16.26 |
| March 2021 | £14.10 | £15.38 |
| February 2021 | £13.42 | £14.64 |
| January 2021 | £13 | £14.18 |
| December 2020 | £13.79 | £15.04 |
| November 2020 | £13.38 | £14.59 |
| October 2020 | £12.19 | £13.30 |
| September 2020 | £12.50 | £13.75 |
| August 2020 | £12.75 | £14.02 |
| July 2020 | £12.32 | £13.55 |
| June 2020 | £12.84 | £14.12 |
| May 2020 | £11.88 | £13.06 |
| April 2020 | £11.28 | £12.40 |
| March 2020 | £11.15 | £12.26 |
| February 2020 | £13.94 | £15.33 |
| January 2020 | £15.36 | £16.90 |
| December 2019 | £15.34 | £16.87 |
| November 2019 | £15.11 | £16.61 |
| October 2019 | £14.67 | £16.14 |
| September 2019 | £14 | £15.70 |
| August 2019 | £14.88 | £16.70 |
| July 2019 | £14.64 | £16.42 |
| June 2019 | £13.95 | £15.65 |
| May 2019 | £12.84 | £14.40 |
| April 2019 | £13.57 | £15.22 |
| March 2019 | £12.67 | £14.35 |
| February 2019 | £12.63 | £14.30 |
| January 2019 | £12.76 | £14.44 |
| December 2018 | £12.05 | £13.64 |
| November 2018 | £12.27 | £13.90 |
| October 2018 | £12.34 | £13.98 |
| September 2018 | £12.90 | £14.96 |
| August 2018 | £13.90 | £16.12 |
| July 2018 | £13.92 | £16.14 |
| June 2018 | £14.65 | £16.98 |
| May 2018 | £15.19 | £17.60 |
| April 2018 | £13.78 | £15.98 |
| March 2018 | £12.93 | £15.14 |
| February 2018 | £13.65 | £15.98 |
| January 2018 | £13.66 | £15.98 |
| December 2017 | £12.73 | £14.90 |
| November 2017 | £12.67 | £14.83 |
| October 2017 | £13.43 | £15.71 |
| September 2017 | £13.22 | £15.77 |
| August 2017 | £12.95 | £15.45 |
| July 2017 | £12.87 | £15.35 |
| June 2017 | £13.39 | £15.97 |
| May 2017 | £13.44 | £16.03 |
| April 2017 | £13.75 | £16.40 |
| March 2017 | £13.46 | £16.19 |
| February 2017 | £12.43 | £14.95 |
| January 2017 | £12.48 | £15.01 |
| December 2016 | £11.77 | £14.16 |
| November 2016 | £11.73 | £14.11 |
| October 2016 | £11.79 | £14.18 |
| September 2016 | £11.94 | £14.64 |
| August 2016 | £10.93 | £13.41 |
| July 2016 | £10.30 | £12.63 |
| June 2016 | £9.40 | £11.53 |
| May 2016 | £9.15 | £11.22 |
| April 2016 | £9.03 | £11.08 |
| March 2016 | £8.77 | £10.76 |
| February 2016 | £8.07 | £10.02 |
| January 2016 | £7.60 | £9.44 |
| December 2015 | £7.57 | £9.40 |
| November 2015 | £8.32 | £10.33 |
| October 2015 | £7.75 | £9.62 |
| September 2015 | £7.87 | £10.05 |
| August 2015 | £8.84 | £11.29 |
| July 2015 | £8.84 | £11.29 |
| June 2015 | £8.84 | £11.29 |
| May 2015 | £9.39 | £11.99 |
| April 2015 | £8.97 | £11.45 |
| March 2015 | £8.76 | £11.18 |
| February 2015 | £8.95 | £11.55 |
| January 2015 | £8.73 | £11.27 |
| December 2014 | £8.51 | £10.98 |
| November 2014 | £8.96 | £11.57 |
| October 2014 | £9.03 | £11.65 |
| September 2014 | £9.57 | £12.64 |
| August 2014 | £9.96 | £13.16 |
| July 2014 | £9.65 | £12.75 |
| June 2014 | £9.82 | £12.97 |
| May 2014 | £10 | £13.21 |
| April 2014 | £10.10 | £13.35 |
| March 2014 | £9.63 | £12.72 |
| February 2014 | £10.25 | £13.68 |
| January 2014 | £10.77 | £14.38 |
| December 2013 | £11.09 | £14.80 |
| November 2013 | £10.29 | £13.74 |
| October 2013 | £10.75 | £14.35 |
| September 2013 | £10.27 | £13.99 |
| August 2013 | £9.41 | £12.82 |
| July 2013 | £10.16 | £13.85 |
| June 2013 | £9.60 | £13.08 |
| May 2013 | £10.12 | £13.79 |
| April 2013 | £9.17 | £12.50 |
| March 2013 | £9.22 | £12.57 |
| February 2013 | £9.16 | £12.61 |
| January 2013 | £8.92 | £12.27 |
| December 2012 | £8.65 | £11.91 |
| November 2012 | £7.96 | £10.95 |
| October 2012 | £7.67 | £10.56 |
| September 2012 | £7.35 | £10.37 |
| August 2012 | £7.40 | £10.45 |
| July 2012 | £7.56 | £10.67 |
| June 2012 | £7.19 | £10.15 |
| May 2012 | £7.09 | £10 |
| April 2012 | £7.58 | £10.70 |
| March 2012 | £7.45 | £10.52 |
| February 2012 | £7.62 | £10.88 |
| January 2012 | £6.73 | £9.60 |
| December 2011 | £6.41 | £9.15 |
| November 2011 | £6.63 | £9.47 |
| October 2011 | £6.70 | £9.57 |
| September 2011 | £6.82 | £10 |
| August 2011 | £6.80 | £9.96 |
| July 2011 | £7.75 | £11.35 |
| June 2011 | £8.20 | £12.01 |
| May 2011 | £8.44 | £12.36 |
| April 2011 | £9.09 | £13.32 |
| March 2011 | £8.85 | £12.97 |
| February 2011 | £9.05 | £13.37 |
| January 2011 | £9.20 | £13.60 |
| December 2010 | £8.42 | £12.45 |
| November 2010 | £7.70 | £11.38 |
| October 2010 | £8.07 | £11.92 |
| September 2010 | £8.09 | £12.19 |
| August 2010 | £7.60 | £11.45 |
| July 2010 | £7.41 | £11.16 |
| June 2010 | £7.12 | £10.72 |
| May 2010 | £6.87 | £10.34 |
| April 2010 | £7.48 | £11.27 |
| March 2010 | £7.54 | £11.36 |
| February 2010 | £6.83 | £10.39 |
| January 2010 | £6.58 | £10 |
| December 2009 | £6.67 | £10.14 |
| November 2009 | £6.28 | £9.54 |
| October 2009 | £5.87 | £8.93 |
| September 2009 | £5.70 | £8.88 |
| August 2009 | £5.15 | £8.02 |
| July 2009 | £4.62 | £7.20 |
| June 2009 | £4.50 | £7.02 |
| May 2009 | £4.63 | £7.22 |
| April 2009 | £4.71 | £7.34 |
| March 2009 | £4.23 | £6.69 |
| February 2009 | £5.26 | £8.32 |
| January 2009 | £5.41 | £8.56 |
| December 2008 | £5.59 | £8.85 |
| November 2008 | £5.28 | £8.36 |
| October 2008 | £5.04 | £7.98 |
| September 2008 | £6.20 | £10.12 |
| August 2008 | £7.02 | £11.45 |
| July 2008 | £6.42 | £10.47 |
| June 2008 | £6.66 | £10.86 |
| May 2008 | £6.17 | £10.06 |
| April 2008 | £5.94 | £9.68 |
| March 2008 | £5.76 | £9.40 |
| February 2008 | £6.02 | £9.94 |
| January 2008 | £6.05 | £9.98 |
| December 2007 | £6.14 | £10.13 |
| November 2007 | £6.48 | £10.68 |
| October 2007 | £6.84 | £11.28 |
| September 2007 | £6.35 | £10.69 |
| August 2007 | £5.86 | £9.87 |
| July 2007 | £6.22 | £10.47 |
| June 2007 | £7.03 | £11.85 |
| May 2007 | £6.97 | £7.83 |
| April 2007 | £6.65 | £7.47 |
| March 2007 | £6.30 | £7.08 |
| February 2007 | £6.22 | £7.09 |
| January 2007 | £6.43 | £7.33 |
| December 2006 | £5.99 | £6.82 |
| November 2006 | £5.49 | £6.25 |
| October 2006 | £5.52 | £6.51 |
| September 2006 | £5.23 | £6.17 |
| August 2006 | £5.02 | £5.92 |
| July 2006 | £5.26 | £6.21 |
| June 2006 | £5.20 | £6.13 |
| May 2006 | £5.18 | £6.11 |
| April 2006 | £5.95 | £7.02 |
| March 2006 | £5.74 | £6.77 |
| February 2006 | £5.40 | £6.46 |
| January 2006 | £5.71 | £6.83 |
| December 2005 | £6.02 | £7.20 |
| November 2005 | £5.60 | £6.70 |
| October 2005 | £5.25 | £6.28 |
| September 2005 | £5.35 | £6.60 |
| August 2005 | £5.06 | £6.25 |
| July 2005 | £5.35 | £6.60 |
| June 2005 | £5.13 | £6.33 |
| May 2005 | £4.91 | £6.06 |
| April 2005 | £4.78 | £5.89 |
| March 2005 | £4.75 | £5.86 |
| February 2005 | £4.69 | £5.88 |
| January 2005 | £4.62 | £5.79 |
| December 2004 | £4.51 | £5.66 |
| November 2004 | £4.20 | £5.27 |
| October 2004 | £4.09 | £5.13 |
| September 2004 | £3.93 | £5.11 |
| August 2004 | £3.68 | £4.78 |
| July 2004 | £3.87 | £5.02 |
| June 2004 | £3.95 | £5.14 |
| May 2004 | £3.70 | £4.80 |
| April 2004 | £3.70 | £4.81 |
| March 2004 | £3.40 | £4.41 |
| February 2004 | £3.46 | £4.58 |
| January 2004 | £3.32 | £4.41 |
| December 2003 | £3.43 | £4.55 |
| November 2003 | £3.46 | £4.58 |
| October 2003 | £3.64 | £4.83 |
| September 2003 | £3.35 | £4.60 |
| August 2003 | £3.53 | £4.85 |
| July 2003 | £3.67 | £5.04 |
| June 2003 | £3.52 | £4.84 |
| May 2003 | £3.34 | £4.59 |
| April 2003 | £3.35 | £4.60 |
| March 2003 | £3.21 | £4.41 |
| February 2003 | £2.97 | £4.16 |
| January 2003 | £3.14 | £4.40 |
| December 2002 | £3.42 | £4.79 |
| November 2002 | £3.65 | £5.11 |
| October 2002 | £3.60 | £5.05 |
| September 2002 | £3.04 | £4.41 |
| August 2002 | £3.47 | £5.02 |
| July 2002 | £3.68 | £5.33 |
| June 2002 | £4.05 | £5.86 |
| May 2002 | £4.17 | £6.04 |
| April 2002 | £3.85 | £5.58 |
| March 2002 | £3.85 | £5.58 |
| February 2002 | £3.31 | £4.88 |
| January 2002 | £3.19 | £4.71 |
| December 2001 | £3.16 | £4.66 |
| November 2001 | £3.08 | £4.54 |
| October 2001 | £3.19 | £4.69 |
| September 2001 | £2.96 | £4.53 |
| August 2001 | £3.36 | £5.15 |
| July 2001 | £3.47 | £5.31 |
| June 2001 | £3.71 | £5.68 |
| May 2001 | £3.83 | £5.86 |
| April 2001 | £3.75 | £5.74 |
| March 2001 | £3.41 | £5.31 |
| February 2001 | £3.10 | £4.82 |
| January 2001 | £3.14 | £4.89 |
| December 2000 | £3.57 | £5.56 |
| November 2000 | £3.57 | £5.55 |
| October 2000 | £3.26 | £5.08 |
| September 2000 | £3 | £4.83 |
| August 2000 | £3.85 | £6.19 |
| July 2000 | £3.92 | £6.30 |
| June 2000 | £3.68 | £5.92 |
| May 2000 | £3.58 | £5.75 |
| April 2000 | £3.20 | £5.15 |
| March 2000 | £3.27 | £5.26 |
| February 2000 | £3.25 | £5.31 |
| January 2000 | £3.03 | £4.94 |
| December 1999 | £3.90 | £6.37 |
| November 1999 | £3.49 | £5.70 |
| October 1999 | £3.46 | £5.65 |
| September 1999 | £3.54 | £5.91 |
| August 1999 | £3.84 | £6.41 |
| July 1999 | £3.58 | £5.98 |
| June 1999 | £3.45 | £5.77 |
| May 1999 | £3.73 | £6.24 |
| April 1999 | £3.97 | £6.63 |
| March 1999 | £3.72 | £6.22 |
| February 1999 | £3.85 | £6.51 |
| January 1999 | £3.63 | £6.14 |
| December 1998 | £3.49 | £5.90 |
| November 1998 | £3.50 | £5.93 |
| October 1998 | £3.26 | £5.51 |
| September 1998 | £2.65 | £4.59 |
| August 1998 | £2.57 | £4.46 |
| July 1998 | £2.82 | £4.89 |
| June 1998 | £3.30 | £5.71 |
| May 1998 | £3.85 | £6.68 |
| April 1998 | £3.42 | £5.92 |
| March 1998 | £3.48 | £6.04 |
| February 1998 | £3.57 | £6.26 |
| January 1998 | £3.05 | £5.35 |
| December 1997 | £3.33 | £5.84 |
| November 1997 | £3.04 | £5.33 |
| October 1997 | £3.40 | £5.95 |
| September 1997 | £3.52 | £6.29 |
| August 1997 | £3.16 | £5.65 |
| July 1997 | £3.10 | £5.53 |
| June 1997 | £2.96 | £5.30 |
| May 1997 | £2.98 | £5.33 |
| April 1997 | £2.91 | £5.20 |
| March 1997 | £3.03 | £5.48 |
| February 1997 | £2.93 | £5.30 |
| January 1997 | £2.97 | £5.37 |
| December 1996 | £3.05 | £5.51 |
| November 1996 | £3.01 | £5.45 |
| October 1996 | £3.12 | £5.64 |
| September 1996 | £2.96 | £5.45 |
| August 1996 | £2.83 | £5.21 |
| July 1996 | £2.67 | £4.91 |
| June 1996 | £2.63 | £4.85 |
| May 1996 | £2.61 | £4.81 |
| April 1996 | £2.65 | £4.87 |
| March 1996 | £2.56 | £4.76 |
| February 1996 | £2.54 | £4.74 |
| January 1996 | £2.42 | £4.50 |
| December 1995 | £2.35 | £4.38 |
| November 1995 | £2.24 | £4.18 |
| October 1995 | £2.09 | £3.99 |
| September 1995 | £2.10 | £4.01 |
| August 1995 | £2.03 | £3.87 |
| July 1995 | £2 | £3.82 |
| June 1995 | £1.87 | £3.57 |
| May 1995 | £1.87 | £3.57 |
| April 1995 | £1.72 | £3.34 |
| March 1995 | £1.66 | £3.21 |
| February 1995 | £1.55 | £2.99 |
| January 1995 | £1.53 | £2.95 |
| December 1994 | £1.56 | £3.01 |
| November 1994 | £1.61 | £3.11 |
| October 1994 | £1.60 | £3.09 |
| September 1994 | £1.46 | £2.90 |
| August 1994 | £1.59 | £3.16 |
| July 1994 | £1.63 | £3.25 |
| June 1994 | £1.53 | £3.04 |
| May 1994 | £1.54 | £3.07 |
| April 1994 | £1.72 | £3.46 |
| March 1994 | £1.62 | £3.27 |
| February 1994 | £1.67 | £3.36 |
| January 1994 | £1.63 | £3.29 |
| December 1993 | £1.56 | £3.16 |
| November 1993 | £1.49 | £3 |
| October 1993 | £1.37 | £2.84 |
| September 1993 | £1.21 | £2.50 |
| August 1993 | £1.28 | £2.65 |
| July 1993 | £1.24 | £2.57 |
| June 1993 | £1.20 | £2.49 |
| May 1993 | £1.12 | £2.31 |
| April 1993 | £1.17 | £2.46 |
| March 1993 | £1.05 | £2.22 |
| February 1993 | £1.14 | £2.40 |
| January 1993 | £1.19 | £2.51 |
| December 1992 | £1.18 | £2.48 |
| November 1992 | £1.06 | £2.24 |
| October 1992 | £1.04 | £2.20 |
| September 1992 | £1 | £2.12 |
| August 1992 | £0.90 | £1.89 |
| July 1992 | £0.86 | £1.82 |
| June 1992 | £0.94 | £1.98 |
| May 1992 | £1.03 | £2.17 |
| April 1992 | £1.02 | £2.16 |
| March 1992 | £0.87 | £1.84 |
| February 1992 | £0.89 | £1.89 |
| January 1992 | £0.92 | £1.95 |
| December 1991 | £0.86 | £1.82 |
| November 1991 | £0.80 | £1.69 |
| October 1991 | £0.82 | £1.72 |
| September 1991 | £0.90 | £1.91 |
| August 1991 | £0.93 | £1.95 |
| July 1991 | £0.88 | £1.86 |
| June 1991 | £0.80 | £1.69 |
| May 1991 | £0.81 | £1.71 |
| April 1991 | £0.87 | £1.83 |
| March 1991 | £0.90 | £1.89 |
| February 1991 | £0.84 | £1.77 |
| January 1991 | £0.76 | £1.60 |
| December 1990 | £0.73 | £1.54 |
| November 1990 | £0.69 | £1.45 |
| October 1990 | £0.69 | £1.46 |
| September 1990 | £0.65 | £1.37 |
| August 1990 | £0.68 | £1.43 |
| July 1990 | £0.71 | £1.50 |
| June 1990 | £0.75 | £1.59 |
| May 1990 | £0.86 | £1.82 |
| April 1990 | £0.75 | £1.59 |
| March 1990 | £0.78 | £1.65 |
| February 1990 | £0.77 | £1.62 |
| January 1990 | £0.85 | £1.80 |
| December 1989 | £0.92 | £1.94 |
| November 1989 | £0.88 | £1.86 |
| October 1989 | £0.84 | £1.78 |
| September 1989 | £0.99 | £2.09 |
| August 1989 | £0.99 | £2.09 |
| July 1989 | £1.04 | £2.20 |
| June 1989 | £1 | £2.12 |
| May 1989 | £1.75 | £4.59 |
| April 1989 | £1.78 | £4.66 |
| March 1989 | £1.83 | £4.80 |
| February 1989 | £1.81 | £4.75 |
| January 1989 | £1.76 | £4.62 |
| December 1988 | £1.53 | £4 |
| November 1988 | £1.45 | £3.81 |
| October 1988 | £1.51 | £3.94 |
| September 1988 | £1.48 | £3.88 |
| August 1988 | £1.31 | £3.42 |
| July 1988 | £1.45 | £3.79 |
SMIN.L
Price: £17.25
52 week price:
Dividend Yield: 0.00%
Forward Dividend Yield: 1.57%
Payout Ratio: 4044.78%
Payout Ratio Range:
Dividend Per Share: 27.10 GBp
Earnings Per Share: 0.67 GBp
P/E Ratio: 24.18
Exchange: LSE
Sector: Industrials
Industry: Specialty Industrial Machinery
Market Capitalization: 5.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 15.02%
DGR5: 3.81%
DGR10: 3.14%
DGR20: 1.95%