Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,368.00
-16.00 (-0.67%)
Apr 2, 2026, 5:21 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20262,326.002,382.002,312.002,368.002,368.00-0.67%1,461,417
Apr 1, 20262,328.002,384.002,318.002,384.002,369.004.56%2,805,750
Mar 31, 20262,256.002,305.002,256.002,280.002,265.650.71%1,023,460
Mar 30, 20262,278.002,310.002,260.002,264.002,249.76-1.05%1,904,780
Mar 27, 20262,304.002,316.002,278.002,288.002,273.60-0.87%1,436,425
Mar 26, 20262,314.002,342.002,304.002,308.002,293.48-1.11%1,357,483
Mar 25, 20262,288.002,344.002,278.002,334.002,319.313.55%1,790,006
Mar 24, 20262,210.002,262.002,200.002,254.002,239.821.90%2,957,726
Mar 23, 20262,100.002,270.002,088.002,212.002,198.084.44%3,166,915
Mar 20, 20262,334.002,346.572,094.002,118.002,104.67-9.87%5,889,263
Mar 19, 20262,372.002,394.002,318.002,350.002,335.21-2.49%1,294,627
Mar 18, 20262,416.002,454.002,410.002,410.002,394.840.67%897,160
Mar 17, 20262,386.002,422.002,384.002,394.002,378.940.34%1,281,027
Mar 16, 20262,396.002,424.002,365.602,386.002,370.990.85%875,870
Mar 13, 20262,448.002,456.002,366.002,366.002,351.11-4.37%1,304,917
Mar 12, 20262,496.002,516.002,462.002,474.002,458.43-0.32%2,463,660
Mar 11, 20262,552.002,554.002,420.002,482.002,466.38-4.54%2,743,890
Mar 10, 20262,622.002,634.002,577.002,600.002,583.641.40%1,369,468
Mar 9, 20262,548.002,576.002,510.002,564.002,547.87-1.16%1,358,472
Mar 6, 20262,646.002,652.002,594.002,594.002,577.68-1.14%1,033,906
Mar 5, 20262,672.002,710.002,624.002,624.002,607.49-1.87%880,744
Mar 4, 20262,608.002,674.002,602.002,674.002,657.181.60%968,001
Mar 3, 20262,700.002,700.002,616.002,632.002,615.44-2.66%1,059,607
Mar 2, 20262,692.002,732.002,670.482,704.002,686.99-1.53%1,806,264
Feb 27, 20262,712.002,746.282,692.002,746.002,728.721.70%3,027,659
Feb 26, 20262,686.002,706.002,666.002,700.002,683.010.60%759,237
Feb 25, 20262,712.002,712.002,670.002,684.002,667.11-0.37%832,790
Feb 24, 20262,698.002,714.002,692.002,694.002,677.05-0.07%1,061,579
Feb 23, 20262,698.002,715.002,684.002,696.002,679.04-0.30%653,137
Feb 20, 20262,658.002,708.002,656.002,704.002,686.991.81%969,782
Feb 19, 20262,662.002,662.002,630.002,656.002,639.290.53%515,507
Feb 18, 20262,620.002,646.002,620.002,642.002,625.380.23%654,713
Feb 17, 20262,602.002,646.002,588.002,636.002,619.411.15%1,059,648
Feb 16, 20262,618.002,626.002,603.762,606.002,589.60-0.38%880,580
Feb 13, 20262,616.002,636.002,604.002,616.002,599.540.23%1,067,854
Feb 12, 20262,660.002,660.002,596.002,610.002,593.58-0.68%690,172
Feb 11, 20262,588.002,652.002,576.002,628.002,611.461.23%713,139
Feb 10, 20262,636.002,638.712,596.002,596.002,579.67-1.29%1,651,936
Feb 9, 20262,598.002,630.002,586.002,630.002,613.451.70%1,138,801
Feb 6, 20262,536.002,590.002,532.002,586.002,569.731.49%1,807,211
Feb 5, 20262,550.002,580.002,536.002,548.002,531.970.24%903,912
Feb 4, 20262,566.002,576.002,542.002,542.002,526.01-0.31%972,971
Feb 3, 20262,532.002,554.002,524.002,550.002,533.960.71%1,221,428
Feb 2, 20262,496.002,532.002,490.832,532.002,516.070.88%1,707,728
Jan 30, 20262,506.002,530.002,503.152,510.002,494.210.08%855,323
Jan 29, 20262,542.002,548.002,508.002,508.002,492.22-0.87%966,964
Jan 28, 20262,620.002,624.002,516.002,530.002,514.08-3.29%1,273,139
Jan 27, 20262,638.002,648.002,616.002,616.002,599.54-0.83%814,876
Jan 26, 20262,624.002,662.002,612.002,638.002,621.400.76%740,792
Jan 23, 20262,610.002,628.002,601.122,618.002,601.53-618,982