Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,500.00
+26.00 (1.05%)
At close: Nov 10, 2025

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20252,494.002,506.002,468.002,500.002,500.001.05%3,579,226
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%1,908,843
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%748,989
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%609,101
Oct 29, 20252,510.002,527.082,498.002,518.002,518.000.08%1,009,628
Oct 28, 20252,502.002,520.002,496.002,516.002,516.000.56%464,992
Oct 27, 20252,502.002,516.002,496.002,502.002,502.00-0.08%409,329
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%474,094
Oct 22, 20252,450.002,482.002,440.002,456.002,456.000.74%3,471,860
Oct 21, 20252,440.002,446.002,416.002,438.002,438.000.33%1,835,514
Oct 20, 20252,392.002,448.002,392.002,430.002,430.001.00%695,209
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, 20252,408.002,416.002,366.002,378.002,346.07-1.25%2,943,882
Oct 10, 20252,440.002,446.002,408.002,408.002,375.67-1.23%562,278
Oct 9, 20252,440.002,446.002,428.002,438.002,405.260.41%802,648
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, 20252,400.002,412.002,376.002,396.002,363.83-804,794
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%920,545
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%935,337
Sep 26, 20252,298.002,320.002,288.002,320.002,288.851.31%1,073,818
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
Sep 22, 20252,350.002,378.002,350.002,378.002,346.070.93%1,562,656
Sep 19, 20252,372.002,372.002,348.002,356.002,324.36-0.25%1,967,563
Sep 18, 20252,334.002,372.002,334.002,362.002,330.280.60%667,376
Sep 17, 20252,362.002,373.002,348.002,348.002,316.47-0.17%475,290
Sep 16, 20252,378.002,378.002,350.002,352.002,320.41-0.59%563,489
Sep 15, 20252,316.002,386.002,316.002,366.002,334.22-0.34%502,394
Sep 12, 20252,384.002,410.002,374.002,374.002,342.12-0.25%462,999
Sep 11, 20252,374.002,387.992,366.002,380.002,348.040.59%480,947
Sep 10, 20252,362.002,390.002,362.002,366.002,334.220.17%484,231
Sep 9, 20252,388.002,388.002,362.002,362.002,330.28-0.84%380,202
Sep 8, 20252,370.002,386.002,360.002,382.002,350.011.10%371,845
Sep 5, 20252,346.002,364.002,345.782,356.002,324.360.60%525,671
Sep 4, 20252,330.002,356.002,330.002,342.002,310.550.43%442,521
Sep 3, 20252,314.002,340.002,300.002,332.002,300.681.13%609,467
Sep 2, 20252,356.002,360.002,306.002,306.002,275.03-2.12%664,024