Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBp
2,356.00
-14.00 (-0.59%)
Aug 29, 2025, 4:35 PM BST

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,372.002,376.002,356.002,356.002,356.00-0.59%523,189
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
Jul 17, 20252,354.002,368.002,342.002,356.002,356.001.55%811,053
Jul 16, 20252,292.002,334.002,292.002,320.002,320.000.61%670,338
Jul 15, 20252,328.002,332.002,306.002,306.002,306.00-0.35%892,170
Jul 14, 20252,296.002,314.002,286.002,314.002,314.000.43%387,900
Jul 11, 20252,300.002,314.002,292.002,304.002,304.000.17%537,379
Jul 10, 20252,282.002,310.002,268.002,300.002,300.001.59%574,380
Jul 9, 20252,262.002,278.002,255.422,264.002,264.000.44%826,267
Jul 8, 20252,254.002,258.002,240.002,254.002,254.000.36%646,246
Jul 7, 20252,238.002,264.002,234.002,246.002,246.000.63%347,269
Jul 4, 20252,252.002,252.002,232.002,232.002,232.00-0.89%245,652
Jul 3, 20252,246.002,258.002,231.002,252.002,252.000.99%663,894
Jul 2, 20252,232.002,233.002,216.002,230.002,230.000.36%570,065
Jul 1, 20252,240.002,248.002,218.002,222.002,222.00-1.07%4,108,496
Jun 30, 20252,250.002,262.002,238.002,246.002,246.00-0.09%877,757
Jun 27, 20252,222.002,254.452,222.002,248.002,248.001.35%555,093
Jun 26, 20252,214.002,234.002,210.002,218.002,218.000.36%581,114
Jun 25, 20252,222.002,224.002,210.002,210.002,210.00-0.27%874,907
Jun 24, 20252,228.002,228.002,204.002,216.002,216.000.82%583,309
Jun 23, 20252,196.002,215.002,191.852,198.002,198.00-0.36%1,058,430
Jun 20, 20252,228.002,234.002,196.002,206.002,206.00-0.54%1,589,475