Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,510.00
+2.00 (0.08%)
At close: Jan 30, 2026

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,506.002,530.002,503.152,510.002,510.000.08%855,323
Jan 29, 20262,542.002,548.002,508.002,508.002,508.00-0.87%966,964
Jan 28, 20262,620.002,624.002,516.002,530.002,530.00-3.29%1,042,229
Jan 27, 20262,638.002,648.002,616.002,616.002,616.00-0.83%814,876
Jan 26, 20262,624.002,662.002,612.002,638.002,638.000.76%740,792
Jan 23, 20262,610.002,628.002,601.122,618.002,618.00-618,982
Jan 22, 20262,642.002,664.002,610.002,618.002,618.000.15%813,055
Jan 21, 20262,588.002,633.002,570.002,614.002,614.001.71%2,189,739
Jan 20, 20262,556.002,580.002,530.002,570.002,570.00-0.31%4,349,571
Jan 19, 20262,604.002,604.002,568.002,578.002,578.00-1.30%685,638
Jan 16, 20262,566.002,614.002,560.002,612.002,612.001.95%3,649,824
Jan 15, 20262,474.002,574.002,468.002,562.002,562.004.15%829,962
Jan 14, 20262,460.002,476.002,440.002,460.002,460.000.41%1,409,001
Jan 13, 20262,470.002,474.002,440.602,450.002,450.00-0.33%2,016,449
Jan 12, 20262,460.002,466.002,448.002,458.002,458.00-845,778
Jan 9, 20262,440.002,476.002,434.002,458.002,458.000.66%1,087,836
Jan 8, 20262,466.002,470.002,422.002,442.002,442.00-0.81%775,587
Jan 7, 20262,456.002,470.002,442.932,462.002,462.001.07%889,297
Jan 6, 20262,432.002,450.002,424.002,436.002,436.000.41%808,893
Jan 5, 20262,388.002,430.002,380.002,426.002,426.002.28%794,229
Jan 2, 20262,374.002,374.002,332.002,372.002,372.000.85%1,212,952
Dec 31, 20252,412.002,412.002,344.002,352.002,352.00-0.93%174,471
Dec 30, 20252,370.002,388.002,360.002,374.002,374.000.34%448,435
Dec 29, 20252,386.002,386.002,360.002,366.002,366.00-0.59%361,459
Dec 24, 20252,380.002,394.002,376.002,380.002,380.00-173,124
Dec 23, 20252,394.002,394.002,372.002,380.002,380.00-0.75%450,716
Dec 22, 20252,408.002,412.002,382.002,398.002,398.00-0.58%512,830
Dec 19, 20252,384.002,412.002,378.002,412.002,412.000.75%2,538,165
Dec 18, 20252,330.002,394.002,330.002,394.002,394.002.66%3,242,504
Dec 17, 20252,328.002,350.002,324.002,332.002,332.000.26%1,017,607
Dec 16, 20252,332.002,352.002,326.002,326.002,326.00-0.85%851,880
Dec 15, 20252,328.002,368.002,324.002,346.002,346.000.69%945,723
Dec 12, 20252,358.002,368.002,330.002,330.002,330.00-0.85%1,269,177
Dec 11, 20252,342.002,362.002,332.002,350.002,350.000.26%3,589,892
Dec 10, 20252,326.002,362.002,326.002,344.002,344.00-0.34%810,970
Dec 9, 20252,362.002,380.002,348.002,352.002,352.00-0.25%943,472
Dec 8, 20252,384.002,394.002,358.002,358.002,358.00-0.59%976,785
Dec 5, 20252,460.002,466.002,372.002,372.002,372.00-3.50%957,525
Dec 4, 20252,464.002,474.002,440.002,458.002,458.000.16%1,189,391
Dec 3, 20252,548.002,548.002,436.002,454.002,454.000.99%1,266,715
Dec 2, 20252,430.002,460.002,426.002,430.002,430.00-0.16%706,282
Dec 1, 20252,438.002,438.002,414.002,434.002,434.00-0.41%732,294
Nov 28, 20252,446.002,480.002,438.002,444.002,444.000.25%808,824
Nov 27, 20252,434.002,440.442,430.002,438.002,438.000.16%923,570
Nov 26, 20252,420.002,444.002,420.002,434.002,434.000.58%1,441,862
Nov 25, 20252,418.002,432.002,404.002,420.002,420.000.08%765,664
Nov 24, 20252,406.002,436.002,404.002,418.002,418.000.83%2,519,643
Nov 21, 20252,400.002,434.002,398.002,398.002,398.00-1.40%879,568
Nov 20, 20252,436.002,476.002,432.002,432.002,432.000.50%1,849,158
Nov 19, 20252,516.002,522.002,420.002,420.002,420.00-0.98%559,726