Smiths Group plc (LON:SMIN)
London · Delayed Price · Currency is GBP · Price in GBX 2,366.00
-108.00 (-4.37%)
At close: Mar 13, 2026
Smiths Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 28.58 | 28.58 | 27.34 | 27.34 | 27.34 | -4.34% | - |
| Mar 12, 2026 | 28.56 | 28.58 | 28.56 | 28.58 | 28.58 | -0.83% | - |
| Mar 11, 2026 | 30.30 | 30.30 | 28.82 | 28.82 | 28.82 | -4.51% | - |
| Mar 10, 2026 | 30.02 | 30.18 | 30.02 | 30.18 | 30.18 | 0.27% | - |
| Mar 9, 2026 | 28.82 | 30.10 | 28.82 | 30.10 | 30.10 | 0.40% | - |
| Mar 6, 2026 | 30.30 | 30.30 | 29.98 | 29.98 | 29.98 | -0.60% | - |
| Mar 5, 2026 | 30.54 | 30.54 | 30.16 | 30.16 | 30.16 | -1.76% | - |
| Mar 4, 2026 | 30.34 | 30.70 | 30.34 | 30.70 | 30.70 | 0.39% | - |
| Mar 3, 2026 | 30.66 | 30.66 | 30.58 | 30.58 | 30.58 | -1.23% | - |
| Mar 2, 2026 | 30.46 | 30.96 | 30.46 | 30.96 | 30.96 | 0.13% | - |
| Feb 27, 2026 | 30.68 | 31.46 | 30.68 | 30.92 | 30.92 | 0.65% | 200 |
| Feb 26, 2026 | 30.76 | 30.76 | 30.72 | 30.72 | 30.72 | -0.32% | - |
| Feb 25, 2026 | 31.12 | 31.12 | 30.82 | 30.82 | 30.82 | -0.96% | - |
| Feb 24, 2026 | 30.84 | 31.12 | 30.84 | 31.12 | 31.12 | 1.24% | - |
| Feb 23, 2026 | 30.48 | 30.74 | 30.48 | 30.74 | 30.74 | 0.33% | - |
| Feb 20, 2026 | 30.26 | 30.64 | 30.26 | 30.64 | 30.64 | 1.59% | - |
| Feb 19, 2026 | 30.08 | 30.16 | 30.08 | 30.16 | 30.16 | 0.27% | - |
| Feb 18, 2026 | 30.30 | 30.30 | 30.08 | 30.08 | 30.08 | -0.46% | - |
| Feb 17, 2026 | 29.66 | 30.22 | 29.66 | 30.22 | 30.22 | 1.27% | - |
| Feb 16, 2026 | 30.18 | 30.18 | 29.84 | 29.84 | 29.84 | -1.06% | - |
| Feb 13, 2026 | 30.00 | 30.16 | 30.00 | 30.16 | 30.16 | 0.53% | - |
| Feb 12, 2026 | 30.32 | 30.32 | 30.00 | 30.00 | 30.00 | -0.99% | - |
| Feb 11, 2026 | 29.86 | 30.30 | 29.86 | 30.30 | 30.30 | 1.54% | - |
| Feb 10, 2026 | 30.12 | 30.12 | 29.84 | 29.84 | 29.84 | -0.93% | - |
| Feb 9, 2026 | 29.66 | 30.12 | 29.66 | 30.12 | 30.12 | 1.41% | - |
| Feb 6, 2026 | 29.28 | 29.70 | 29.28 | 29.70 | 29.70 | 1.64% | - |
| Feb 5, 2026 | 29.36 | 29.36 | 29.22 | 29.22 | 29.22 | -0.61% | - |
| Feb 4, 2026 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | 0.27% | - |
| Feb 3, 2026 | 29.38 | 29.38 | 29.32 | 29.32 | 29.32 | 0.14% | - |
| Feb 2, 2026 | 28.46 | 29.28 | 28.46 | 29.28 | 29.28 | 1.74% | - |
| Jan 30, 2026 | 29.08 | 29.08 | 28.78 | 28.78 | 28.78 | -1.30% | - |
| Jan 29, 2026 | 29.12 | 29.68 | 29.12 | 29.16 | 29.16 | 0.21% | 418 |
| Jan 28, 2026 | 30.28 | 30.28 | 29.10 | 29.10 | 29.10 | -3.00% | - |
| Jan 27, 2026 | 30.48 | 30.50 | 30.00 | 30.00 | 30.00 | -1.25% | 25 |
| Jan 26, 2026 | 30.06 | 30.38 | 30.06 | 30.38 | 30.38 | 0.80% | - |
| Jan 23, 2026 | 29.98 | 30.14 | 29.98 | 30.14 | 30.14 | 0.47% | - |
| Jan 22, 2026 | 30.62 | 30.62 | 30.00 | 30.00 | 30.00 | -2.02% | - |
| Jan 21, 2026 | 29.40 | 30.62 | 29.40 | 30.62 | 30.62 | 4.58% | - |
| Jan 20, 2026 | 29.48 | 29.48 | 29.28 | 29.28 | 29.28 | -1.15% | - |
| Jan 19, 2026 | 29.66 | 29.66 | 29.62 | 29.62 | 29.62 | -1.66% | - |
| Jan 16, 2026 | 29.40 | 30.12 | 29.40 | 30.12 | 30.12 | 2.73% | - |
| Jan 15, 2026 | 28.38 | 29.32 | 28.38 | 29.32 | 29.32 | 3.90% | - |
| Jan 14, 2026 | 28.26 | 28.26 | 28.22 | 28.22 | 28.22 | 0.14% | - |
| Jan 13, 2026 | 28.46 | 28.46 | 28.18 | 28.18 | 28.18 | -0.70% | - |
| Jan 12, 2026 | 28.36 | 28.38 | 28.36 | 28.38 | 28.38 | -0.07% | - |
| Jan 9, 2026 | 28.18 | 28.40 | 28.18 | 28.40 | 28.40 | 0.78% | - |
| Jan 8, 2026 | 28.44 | 28.44 | 28.18 | 28.18 | 28.18 | -1.19% | - |
| Jan 7, 2026 | 28.18 | 28.52 | 28.18 | 28.52 | 28.52 | 1.28% | - |
| Jan 6, 2026 | 28.04 | 28.16 | 28.04 | 28.16 | 28.16 | 0.57% | - |
| Jan 5, 2026 | 27.32 | 28.00 | 27.32 | 28.00 | 28.00 | 2.64% | - |