Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,704.00
+48.00 (1.81%)
At close: Feb 20, 2026

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,658.002,708.002,656.002,704.002,704.001.81%969,782
Feb 19, 20262,662.002,662.002,630.002,656.002,656.000.53%515,507
Feb 18, 20262,620.002,646.002,620.002,642.002,642.000.23%654,713
Feb 17, 20262,602.002,646.002,588.002,636.002,636.001.15%1,059,648
Feb 16, 20262,618.002,626.002,603.762,606.002,606.00-0.38%880,580
Feb 13, 20262,616.002,636.002,604.002,616.002,616.000.23%1,067,854
Feb 12, 20262,660.002,660.002,596.002,610.002,610.00-0.68%690,172
Feb 11, 20262,588.002,652.002,576.002,628.002,628.001.23%710,271
Feb 10, 20262,636.002,638.712,596.002,596.002,596.00-1.29%1,651,936
Feb 9, 20262,598.002,630.002,586.002,630.002,630.001.70%1,138,801
Feb 6, 20262,536.002,590.002,532.002,586.002,586.001.49%1,807,211
Feb 5, 20262,550.002,580.002,536.002,548.002,548.000.24%903,912
Feb 4, 20262,566.002,576.002,542.002,542.002,542.00-0.31%972,971
Feb 3, 20262,532.002,554.002,524.002,550.002,550.000.71%1,221,428
Feb 2, 20262,496.002,532.002,490.832,532.002,532.000.88%1,707,728
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