Smiths Group plc (LON:SMIN)
2,316.00
+2.00 (0.09%)
Aug 8, 2025, 4:35 PM BST
Squarespace Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 8, 2025 | 2,316.00 | 2,328.00 | 2,306.00 | 2,316.00 | 2,316.00 | 0.09% | 626,010 |
Aug 7, 2025 | 2,334.00 | 2,354.00 | 2,306.00 | 2,314.00 | 2,314.00 | -1.03% | 651,276 |
Aug 6, 2025 | 2,352.00 | 2,360.00 | 2,328.00 | 2,338.00 | 2,338.00 | 0.26% | 1,403,495 |
Aug 5, 2025 | 2,334.00 | 2,350.00 | 2,332.00 | 2,332.00 | 2,332.00 | -0.09% | 1,089,830 |
Aug 4, 2025 | 2,312.00 | 2,334.12 | 2,312.00 | 2,334.00 | 2,334.00 | 1.13% | 740,506 |
Aug 1, 2025 | 2,336.00 | 2,350.00 | 2,308.00 | 2,308.00 | 2,308.00 | -1.87% | 557,765 |
Jul 31, 2025 | 2,328.00 | 2,356.00 | 2,324.00 | 2,352.00 | 2,352.00 | 1.12% | 733,523 |
Jul 30, 2025 | 2,344.00 | 2,344.00 | 2,314.00 | 2,326.00 | 2,326.00 | 0.35% | 623,898 |
Jul 29, 2025 | 2,316.00 | 2,338.00 | 2,310.00 | 2,318.00 | 2,318.00 | 0.17% | 646,730 |
Jul 28, 2025 | 2,330.00 | 2,331.13 | 2,306.00 | 2,314.00 | 2,314.00 | - | 607,575 |
Jul 25, 2025 | 2,312.00 | 2,314.00 | 2,280.00 | 2,314.00 | 2,314.00 | 0.26% | 488,186 |
Jul 24, 2025 | 2,322.00 | 2,354.00 | 2,298.00 | 2,308.00 | 2,308.00 | -0.52% | 911,968 |
Jul 23, 2025 | 2,348.00 | 2,354.00 | 2,318.00 | 2,320.00 | 2,320.00 | -0.68% | 552,703 |
Jul 22, 2025 | 2,352.00 | 2,362.00 | 2,336.00 | 2,336.00 | 2,336.00 | -1.10% | 621,173 |
Jul 21, 2025 | 2,364.00 | 2,380.00 | 2,354.00 | 2,362.00 | 2,362.00 | 0.25% | 491,353 |
Jul 18, 2025 | 2,370.00 | 2,384.00 | 2,346.00 | 2,356.00 | 2,356.00 | - | 952,390 |
Jul 17, 2025 | 2,354.00 | 2,368.00 | 2,342.00 | 2,356.00 | 2,356.00 | 1.55% | 811,053 |
Jul 16, 2025 | 2,292.00 | 2,334.00 | 2,292.00 | 2,320.00 | 2,320.00 | 0.61% | 670,338 |
Jul 15, 2025 | 2,328.00 | 2,332.00 | 2,306.00 | 2,306.00 | 2,306.00 | -0.35% | 892,170 |
Jul 14, 2025 | 2,296.00 | 2,314.00 | 2,286.00 | 2,314.00 | 2,314.00 | 0.43% | 387,900 |
Jul 11, 2025 | 2,300.00 | 2,314.00 | 2,292.00 | 2,304.00 | 2,304.00 | 0.17% | 537,379 |
Jul 10, 2025 | 2,282.00 | 2,310.00 | 2,268.00 | 2,300.00 | 2,300.00 | 1.59% | 574,380 |
Jul 9, 2025 | 2,262.00 | 2,278.00 | 2,255.42 | 2,264.00 | 2,264.00 | 0.44% | 826,267 |
Jul 8, 2025 | 2,254.00 | 2,258.00 | 2,240.00 | 2,254.00 | 2,254.00 | 0.36% | 646,246 |
Jul 7, 2025 | 2,238.00 | 2,264.00 | 2,234.00 | 2,246.00 | 2,246.00 | 0.63% | 347,269 |
Jul 4, 2025 | 2,252.00 | 2,252.00 | 2,232.00 | 2,232.00 | 2,232.00 | -0.89% | 245,652 |
Jul 3, 2025 | 2,246.00 | 2,258.00 | 2,231.00 | 2,252.00 | 2,252.00 | 0.99% | 663,894 |
Jul 2, 2025 | 2,232.00 | 2,233.00 | 2,216.00 | 2,230.00 | 2,230.00 | 0.36% | 570,065 |
Jul 1, 2025 | 2,240.00 | 2,248.00 | 2,218.00 | 2,222.00 | 2,222.00 | -1.07% | 4,108,496 |
Jun 30, 2025 | 2,250.00 | 2,262.00 | 2,238.00 | 2,246.00 | 2,246.00 | -0.09% | 877,757 |
Jun 27, 2025 | 2,222.00 | 2,254.45 | 2,222.00 | 2,248.00 | 2,248.00 | 1.35% | 555,093 |
Jun 26, 2025 | 2,214.00 | 2,234.00 | 2,210.00 | 2,218.00 | 2,218.00 | 0.36% | 581,114 |
Jun 25, 2025 | 2,222.00 | 2,224.00 | 2,210.00 | 2,210.00 | 2,210.00 | -0.27% | 874,907 |
Jun 24, 2025 | 2,228.00 | 2,228.00 | 2,204.00 | 2,216.00 | 2,216.00 | 0.82% | 583,309 |
Jun 23, 2025 | 2,196.00 | 2,215.00 | 2,191.85 | 2,198.00 | 2,198.00 | -0.36% | 1,058,430 |
Jun 20, 2025 | 2,228.00 | 2,234.00 | 2,196.00 | 2,206.00 | 2,206.00 | -0.54% | 1,589,475 |
Jun 19, 2025 | 2,226.00 | 2,240.00 | 2,214.00 | 2,218.00 | 2,218.00 | -0.98% | 423,323 |
Jun 18, 2025 | 2,256.00 | 2,264.00 | 2,240.00 | 2,240.00 | 2,240.00 | -0.44% | 739,134 |
Jun 17, 2025 | 2,248.00 | 2,260.00 | 2,236.00 | 2,250.00 | 2,250.00 | -0.27% | 644,897 |
Jun 16, 2025 | 2,240.00 | 2,260.00 | 2,236.00 | 2,256.00 | 2,256.00 | 0.98% | 945,892 |
Jun 13, 2025 | 2,224.00 | 2,252.00 | 2,224.00 | 2,234.00 | 2,234.00 | -0.53% | 496,402 |
Jun 12, 2025 | 2,222.00 | 2,262.00 | 2,220.00 | 2,246.00 | 2,246.00 | 0.45% | 491,326 |
Jun 11, 2025 | 2,226.00 | 2,254.00 | 2,222.00 | 2,236.00 | 2,236.00 | 0.36% | 646,599 |
Jun 10, 2025 | 2,226.00 | 2,248.00 | 2,220.00 | 2,228.00 | 2,228.00 | 0.18% | 752,082 |
Jun 9, 2025 | 2,220.00 | 2,224.00 | 2,204.00 | 2,224.00 | 2,224.00 | 0.27% | 382,933 |
Jun 6, 2025 | 2,230.00 | 2,244.00 | 2,218.00 | 2,218.00 | 2,218.00 | -0.81% | 650,438 |
Jun 5, 2025 | 2,222.00 | 2,240.00 | 2,220.00 | 2,236.00 | 2,236.00 | 0.45% | 693,834 |
Jun 4, 2025 | 2,202.00 | 2,226.00 | 2,192.00 | 2,226.00 | 2,226.00 | 1.64% | 945,270 |
Jun 3, 2025 | 2,168.00 | 2,192.00 | 2,154.00 | 2,190.00 | 2,190.00 | 1.11% | 576,729 |
Jun 2, 2025 | 2,122.00 | 2,182.00 | 2,122.00 | 2,166.00 | 2,166.00 | 0.56% | 972,120 |