Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,434.00
-10.00 (-0.41%)
Dec 1, 2025, 4:35 PM BST

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252,438.002,438.002,414.002,424.00--0.82%113,533
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
Nov 18, 20252,436.002,460.002,430.002,444.002,444.00-0.81%590,450
Nov 17, 20252,482.002,488.002,464.002,464.002,464.00-0.81%892,285
Nov 14, 20252,492.002,494.002,450.002,484.002,484.00-0.88%610,301
Nov 13, 20252,538.002,561.002,494.002,506.002,506.00-1.57%860,304
Nov 12, 20252,520.002,546.002,508.002,546.002,546.001.27%453,488
Nov 11, 20252,516.002,528.002,500.002,514.002,514.000.56%436,881
Nov 10, 20252,494.002,506.002,468.002,500.002,500.001.05%3,579,229
Nov 7, 20252,510.002,522.002,472.002,474.002,474.00-1.43%1,471,971
Nov 6, 20252,542.002,546.002,506.002,510.002,510.00-1.57%1,908,844
Nov 5, 20252,526.002,552.002,520.002,550.002,550.000.79%855,308
Nov 4, 20252,508.002,546.622,500.002,530.002,530.00-0.16%748,990
Nov 3, 20252,524.002,548.002,514.002,534.002,534.000.64%410,885
Oct 31, 20252,526.002,532.002,512.002,518.002,518.00-0.24%2,696,166
Oct 30, 20252,518.002,546.002,510.002,524.002,524.000.24%601,606
Oct 29, 20252,510.002,527.082,498.002,518.002,518.000.08%1,009,628
Oct 28, 20252,502.002,522.002,496.002,516.002,516.000.56%464,993
Oct 27, 20252,502.002,516.002,496.002,502.002,502.00-0.08%409,330
Oct 24, 20252,488.002,504.002,472.002,504.002,504.000.97%425,731
Oct 23, 20252,454.002,480.002,442.002,480.002,480.000.98%474,095
Oct 22, 20252,450.002,482.002,440.002,456.002,456.000.74%3,471,861
Oct 21, 20252,440.002,448.002,416.002,438.002,438.000.33%1,835,515
Oct 20, 20252,392.002,448.002,392.002,430.002,430.001.00%695,210
Oct 17, 20252,398.002,446.002,378.002,406.002,406.001.69%955,999
Oct 16, 20252,330.002,366.002,322.002,366.002,366.00-588,796
Oct 15, 20252,384.002,389.002,356.002,366.002,334.23-0.25%728,983
Oct 14, 20252,358.002,372.002,330.002,372.002,340.15-0.25%867,798
Oct 13, 20252,408.002,416.002,346.152,378.002,346.07-1.25%2,943,882
Oct 10, 20252,440.002,448.002,408.002,408.002,375.67-1.23%562,279
Oct 9, 20252,440.002,446.002,428.002,438.002,405.260.41%802,649
Oct 8, 20252,418.002,434.002,400.002,428.002,395.400.58%1,030,290
Oct 7, 20252,398.002,426.002,376.472,414.002,381.590.50%1,102,350
Oct 6, 20252,394.002,412.002,388.002,402.002,369.750.25%635,265
Oct 3, 20252,400.002,412.002,376.002,396.002,363.83-804,795
Oct 2, 20252,370.002,396.002,356.002,396.002,363.831.61%375,151
Oct 1, 20252,346.002,366.002,336.002,358.002,326.340.26%920,546
Sep 30, 20252,336.002,352.002,314.002,352.002,320.421.12%924,230
Sep 29, 20252,330.002,340.002,312.002,326.002,294.770.26%935,338
Sep 26, 20252,298.002,320.002,288.002,320.002,288.851.31%941,005
Sep 25, 20252,268.002,300.002,244.002,290.002,259.251.15%723,016
Sep 24, 20252,298.002,316.002,258.002,264.002,233.60-1.48%892,600
Sep 23, 20252,550.002,550.002,274.002,298.002,267.14-3.36%1,492,462