Smiths Group plc ( SMGZY) - Price History
Monthly price history for SMGZY (Smiths Group plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $35.78 | $35.78 |
| June 2026 | $34.13 | $34.13 |
| May 2026 | $33.34 | $33.34 |
| April 2026 | $34.86 | $34.86 |
| March 2026 | $30.67 | $30.85 |
| February 2026 | $37.34 | $37.56 |
| January 2026 | $34.85 | $35.06 |
| December 2025 | $31.97 | $32.16 |
| November 2025 | $32.77 | $32.97 |
| October 2025 | $33.55 | $33.75 |
| September 2025 | $31.66 | $32.27 |
| August 2025 | $32 | $32.61 |
| July 2025 | $30.90 | $31.49 |
| June 2025 | $30.67 | $31.26 |
| May 2025 | $29.26 | $29.82 |
| April 2025 | $24.94 | $25.42 |
| March 2025 | $24.72 | $25.38 |
| February 2025 | $25.13 | $25.80 |
| January 2025 | $24.94 | $25.60 |
| December 2024 | $20.83 | $21.38 |
| November 2024 | $22.40 | $23 |
| October 2024 | $19.27 | $19.78 |
| September 2024 | $21.46 | $22.44 |
| August 2024 | $22.67 | $23.72 |
| July 2024 | $22.33 | $23.36 |
| June 2024 | $20.66 | $21.61 |
| May 2024 | $20.83 | $21.80 |
| April 2024 | $19.69 | $20.60 |
| March 2024 | $19.69 | $20.77 |
| February 2024 | $19.27 | $20.33 |
| January 2024 | $19.72 | $20.80 |
| December 2023 | $21.33 | $22.50 |
| November 2023 | $19.76 | $20.84 |
| October 2023 | $18.52 | $19.54 |
| September 2023 | $18.43 | $19.81 |
| August 2023 | $19.30 | $20.74 |
| July 2023 | $20.30 | $21.82 |
| June 2023 | $19.42 | $20.88 |
| May 2023 | $18.56 | $19.95 |
| April 2023 | $19.45 | $20.90 |
| March 2023 | $19.56 | $21.19 |
| February 2023 | $19.55 | $21.18 |
| January 2023 | $19.66 | $21.29 |
| December 2022 | $17.78 | $19.26 |
| November 2022 | $17.76 | $19.23 |
| October 2022 | $16.51 | $17.88 |
| September 2022 | $15.06 | $16.62 |
| August 2022 | $15.68 | $17.30 |
| July 2022 | $17.04 | $18.80 |
| June 2022 | $15.45 | $17.05 |
| May 2022 | $17.83 | $19.67 |
| April 2022 | $16.59 | $18.31 |
| March 2022 | $17.04 | $18.97 |
| February 2022 | $18.86 | $21 |
| January 2022 | $18.84 | $20.98 |
| December 2021 | $19.27 | $21.46 |
| November 2021 | $17.24 | $19.20 |
| October 2021 | $17.07 | $19.01 |
| September 2021 | $17.11 | $19.40 |
| August 2021 | $17.45 | $19.78 |
| July 2021 | $19.02 | $21.56 |
| June 2021 | $19.45 | $22.05 |
| May 2021 | $19.37 | $21.96 |
| April 2021 | $20.24 | $22.94 |
| March 2021 | $18.64 | $21.26 |
| February 2021 | $17.93 | $20.45 |
| January 2021 | $17 | $19.39 |
| December 2020 | $18.12 | $20.67 |
| November 2020 | $16.99 | $19.38 |
| October 2020 | $15.05 | $17.17 |
| September 2020 | $15.08 | $17.65 |
| August 2020 | $15.89 | $18.60 |
| July 2020 | $15.10 | $17.68 |
| June 2020 | $14.97 | $17.53 |
| May 2020 | $13.75 | $16.10 |
| April 2020 | $13.27 | $15.53 |
| March 2020 | $12.91 | $15.11 |
| February 2020 | $16.93 | $19.82 |
| January 2020 | $19.18 | $22.46 |
| December 2019 | $19.20 | $22.48 |
| November 2019 | $18.32 | $21.45 |
| October 2019 | $17.99 | $21.06 |
| September 2019 | $16.21 | $19.34 |
| August 2019 | $16.95 | $20.23 |
| July 2019 | $16.64 | $19.86 |
| June 2019 | $16.64 | $19.86 |
| May 2019 | $15.20 | $18.14 |
| April 2019 | $16.76 | $20 |
| March 2019 | $15.43 | $18.59 |
| February 2019 | $15.76 | $18.99 |
| January 2019 | $16 | $19.28 |
| December 2018 | $14.35 | $17.28 |
| November 2018 | $14.76 | $17.78 |
| October 2018 | $14.82 | $17.86 |
| September 2018 | $15.81 | $19.50 |
| August 2018 | $16.99 | $20.95 |
| July 2018 | $17.18 | $21.19 |
| June 2018 | $18.26 | $22.52 |
| May 2018 | $19.06 | $23.51 |
| April 2018 | $18.09 | $22.31 |
| March 2018 | $17.26 | $21.49 |
| February 2018 | $17.59 | $21.90 |
| January 2018 | $18.55 | $23.09 |
| December 2017 | $16.20 | $20.16 |
| November 2017 | $16.35 | $20.35 |
| October 2017 | $17.07 | $21.25 |
| September 2017 | $16.70 | $21.18 |
| August 2017 | $16.01 | $20.30 |
| July 2017 | $16.26 | $20.62 |
| June 2017 | $16.77 | $21.27 |
| May 2017 | $16.62 | $21.08 |
| April 2017 | $17.09 | $21.67 |
| March 2017 | $16.20 | $20.71 |
| February 2017 | $14.78 | $18.90 |
| January 2017 | $14.98 | $19.15 |
| December 2016 | $13.90 | $17.77 |
| November 2016 | $13.98 | $17.88 |
| October 2016 | $13.70 | $17.52 |
| September 2016 | $14.77 | $19.27 |
| August 2016 | $13.68 | $17.85 |
| July 2016 | $12.99 | $16.95 |
| June 2016 | $12.10 | $15.79 |
| May 2016 | $12.65 | $16.50 |
| April 2016 | $12.57 | $16.40 |
| March 2016 | $12.10 | $15.79 |
| February 2016 | $10.79 | $14.25 |
| January 2016 | $10.40 | $13.73 |
| December 2015 | $10.40 | $13.74 |
| November 2015 | $11.87 | $15.68 |
| October 2015 | $11.12 | $14.69 |
| September 2015 | $11.29 | $15.34 |
| August 2015 | $12.87 | $17.48 |
| July 2015 | $13.01 | $17.67 |
| June 2015 | $13.13 | $17.83 |
| May 2015 | $13.52 | $18.37 |
| April 2015 | $12.89 | $17.51 |
| March 2015 | $12.15 | $16.50 |
| February 2015 | $13.05 | $17.92 |
| January 2015 | $12.35 | $16.95 |
| December 2014 | $12.27 | $16.84 |
| November 2014 | $13.13 | $18.02 |
| October 2014 | $13.58 | $18.64 |
| September 2014 | $14.51 | $20.39 |
| August 2014 | $15.66 | $22.01 |
| July 2014 | $15.36 | $21.58 |
| June 2014 | $16.06 | $22.56 |
| May 2014 | $15.88 | $22.31 |
| April 2014 | $16.15 | $22.69 |
| March 2014 | $15.30 | $21.50 |
| February 2014 | $16.31 | $23.15 |
| January 2014 | $16.65 | $23.64 |
| December 2013 | $17.76 | $25.20 |
| November 2013 | $16 | $22.71 |
| October 2013 | $16.33 | $23.18 |
| September 2013 | $15.49 | $22.86 |
| August 2013 | $13.53 | $19.97 |
| July 2013 | $14.43 | $21.29 |
| June 2013 | $13.60 | $20.08 |
| May 2013 | $14.35 | $21.17 |
| April 2013 | $13.28 | $19.60 |
| March 2013 | $13.04 | $19.25 |
| February 2013 | $12.90 | $19.23 |
| January 2013 | $13.16 | $19.61 |
| December 2012 | $13.43 | $20.01 |
| November 2012 | $11.94 | $17.80 |
| October 2012 | $11.73 | $17.48 |
| September 2012 | $11.07 | $16.91 |
| August 2012 | $10.97 | $16.76 |
| July 2012 | $11.06 | $16.90 |
| June 2012 | $10.49 | $16.03 |
| May 2012 | $10.20 | $15.59 |
| April 2012 | $11.58 | $17.69 |
| March 2012 | $11.38 | $17.39 |
| February 2012 | $11.45 | $17.69 |
| January 2012 | $10.08 | $15.57 |
| December 2011 | $9.16 | $14.15 |
| November 2011 | $9.52 | $14.71 |
| October 2011 | $10.12 | $15.64 |
| September 2011 | $9.91 | $15.70 |
| August 2011 | $10.12 | $16.03 |
| July 2011 | $11.69 | $18.52 |
| June 2011 | $12.47 | $19.75 |
| May 2011 | $13.09 | $20.74 |
| April 2011 | $13.89 | $22 |
| March 2011 | $13.33 | $21.29 |
| February 2011 | $13.95 | $22.28 |
| January 2011 | $13.71 | $21.90 |
| December 2010 | $12.43 | $19.85 |
| November 2010 | $11.36 | $18.14 |
| October 2010 | $12.51 | $40.72 |
| August 2010 | $11.12 | $36.20 |
| July 2010 | $10.88 | $35.40 |
| June 2010 | $10.32 | $33.58 |
| May 2010 | $9.34 | $30.39 |
| April 2010 | $10.78 | $35.10 |
| March 2010 | $10.63 | $34.90 |
| February 2010 | $10.16 | $33.38 |
| January 2010 | $9.70 | $31.87 |
| November 2009 | $10.11 | $32.69 |
SMGZY
Price: $35.78
52 week price:
Dividend Yield: 1.78%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 92.65%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 31.89
Exchange: PNK
Sector: Industrials
Industry: Specialty Industrial Machinery
Country: United Kingdom
Volume: 3600
Ebitda: 844.1 millionMarket Capitalization: 10.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 5.08%
DGR5: 10.92%
DGR10: 1.55%