Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,320.00
+30.00 (1.31%)
Sep 26, 2025, 4:50 PM BST

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,298.002,320.002,288.002,320.002,320.001.31%1,073,818
Sep 25, 20252,268.002,300.002,244.002,290.002,290.001.15%723,016
Sep 24, 20252,298.002,316.002,258.002,264.002,264.00-1.48%892,600
Sep 23, 20252,550.002,550.002,274.002,298.002,298.00-3.36%1,492,462
Sep 22, 20252,350.002,378.002,350.002,378.002,378.000.93%1,562,656
Sep 19, 20252,372.002,372.002,348.002,356.002,356.00-0.25%1,967,563
Sep 18, 20252,334.002,372.002,334.002,362.002,362.000.60%667,376
Sep 17, 20252,362.002,373.002,348.002,348.002,348.00-0.17%475,290
Sep 16, 20252,378.002,378.002,350.002,352.002,352.00-0.59%563,489
Sep 15, 20252,316.002,386.002,316.002,366.002,366.00-0.34%502,394
Sep 12, 20252,384.002,410.002,374.002,374.002,374.00-0.25%462,999
Sep 11, 20252,374.002,387.992,366.002,380.002,380.000.59%480,947
Sep 10, 20252,362.002,390.002,362.002,366.002,366.000.17%484,231
Sep 9, 20252,388.002,388.002,362.002,362.002,362.00-0.84%380,202
Sep 8, 20252,370.002,386.002,360.002,382.002,382.001.10%371,845
Sep 5, 20252,346.002,364.002,345.782,356.002,356.000.60%525,671
Sep 4, 20252,330.002,356.002,330.002,342.002,342.000.43%442,521
Sep 3, 20252,314.002,340.002,300.002,332.002,332.001.13%609,467
Sep 2, 20252,356.002,360.002,306.002,306.002,306.00-2.12%664,024
Sep 1, 20252,356.002,370.002,352.002,356.002,356.00-269,868
Aug 29, 20252,372.002,376.002,356.002,356.002,356.00-0.59%523,191
Aug 28, 20252,384.002,384.002,344.002,370.002,370.000.25%473,212
Aug 27, 20252,384.002,384.002,353.382,364.002,364.00-0.59%471,972
Aug 26, 20252,346.002,378.002,338.002,378.002,378.000.25%3,866,977
Aug 22, 20252,358.002,376.002,352.002,372.002,372.000.42%577,032
Aug 21, 20252,360.002,378.002,350.002,362.002,362.000.08%672,892
Aug 20, 20252,340.002,366.002,328.002,360.002,360.000.85%777,587
Aug 19, 20252,322.002,340.002,314.002,340.002,340.001.04%1,418,007
Aug 18, 20252,328.002,340.002,316.002,316.002,316.00-0.26%6,622,308
Aug 15, 20252,336.002,342.002,322.002,322.002,322.000.09%526,986
Aug 14, 20252,330.002,340.002,318.002,320.002,320.00-0.09%501,886
Aug 13, 20252,340.002,342.732,316.002,322.002,322.00-0.26%2,500,720
Aug 12, 20252,310.002,330.002,308.002,328.002,328.000.95%904,867
Aug 11, 20252,320.002,322.002,302.002,306.002,306.00-0.43%532,656
Aug 8, 20252,316.002,328.002,306.002,316.002,316.000.09%626,011
Aug 7, 20252,334.002,354.002,306.002,314.002,314.00-1.03%651,276
Aug 6, 20252,352.002,360.002,328.002,338.002,338.000.26%1,403,495
Aug 5, 20252,334.002,350.002,332.002,332.002,332.00-0.09%1,089,830
Aug 4, 20252,312.002,334.122,312.002,334.002,334.001.13%740,506
Aug 1, 20252,336.002,350.002,308.002,308.002,308.00-1.87%557,765
Jul 31, 20252,328.002,356.002,324.002,352.002,352.001.12%733,523
Jul 30, 20252,344.002,344.002,314.002,326.002,326.000.35%623,898
Jul 29, 20252,316.002,338.002,310.002,318.002,318.000.17%646,730
Jul 28, 20252,330.002,331.132,306.002,314.002,314.00-607,575
Jul 25, 20252,312.002,314.002,280.002,314.002,314.000.26%488,186
Jul 24, 20252,322.002,354.002,298.002,308.002,308.00-0.52%911,968
Jul 23, 20252,348.002,354.002,318.002,320.002,320.00-0.68%552,703
Jul 22, 20252,352.002,362.002,336.002,336.002,336.00-1.10%621,173
Jul 21, 20252,364.002,380.002,354.002,362.002,362.000.25%491,353
Jul 18, 20252,370.002,384.002,346.002,356.002,356.00-952,390