Skip to main content
logo

Smiths Group plc (LON:SMIN)

London flag London · Delayed Price · Currency is GBP · Price in GBp
2,432.00
+26.00 (1.08%)
Oct 20, 2025, 3:45 PM BST

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,398.002,446.002,378.002,406.002,406.001.69%955,884
Oct 16, 20252,330.002,366.002,322.002,366.002,366.00-588,796
Oct 15, 20252,384.002,389.002,356.002,366.002,334.23-0.25%728,983
Oct 14, 20252,358.002,372.002,330.002,372.002,340.14-0.25%867,798
Oct 13, 20252,408.002,416.002,366.002,378.002,346.06-1.25%2,943,882
Oct 10, 20252,440.002,446.002,408.002,408.002,375.66-1.23%562,278
Oct 9, 20252,440.002,446.002,428.002,438.002,405.260.41%802,648
Oct 8, 20252,418.002,434.002,400.002,428.002,395.390.58%1,030,290
Oct 7, 20252,398.002,426.002,376.472,414.002,381.580.50%1,102,350
Oct 6, 20252,394.002,412.002,388.002,402.002,369.740.25%635,265
Oct 3, 20252,400.002,412.002,376.002,396.002,363.82-804,794
Oct 2, 20252,370.002,396.002,356.002,396.002,363.821.61%375,151
Oct 1, 20252,346.002,366.002,336.002,358.002,326.330.26%920,545
Sep 30, 20252,336.002,352.002,314.002,352.002,320.411.12%924,230
Sep 29, 20252,330.002,340.002,312.002,326.002,294.760.26%935,337
Sep 26, 20252,298.002,320.002,288.002,320.002,288.841.31%1,073,818
Sep 25, 20252,268.002,300.002,244.002,290.002,259.251.15%723,016
Sep 24, 20252,298.002,316.002,258.002,264.002,233.59-1.48%892,600
Sep 23, 20252,550.002,550.002,274.002,298.002,267.14-3.36%1,492,462
Sep 22, 20252,350.002,378.002,350.002,378.002,346.060.93%1,562,656
Sep 19, 20252,372.002,372.002,348.002,356.002,324.36-0.25%1,967,563
Sep 18, 20252,334.002,372.002,334.002,362.002,330.280.60%667,376
Sep 17, 20252,362.002,373.002,348.002,348.002,316.47-0.17%475,290
Sep 16, 20252,378.002,378.002,350.002,352.002,320.41-0.59%563,489
Sep 15, 20252,316.002,386.002,316.002,366.002,334.22-0.34%502,394
Sep 12, 20252,384.002,410.002,374.002,374.002,342.12-0.25%462,999
Sep 11, 20252,374.002,387.992,366.002,380.002,348.040.59%480,947
Sep 10, 20252,362.002,390.002,362.002,366.002,334.220.17%484,231
Sep 9, 20252,388.002,388.002,362.002,362.002,330.28-0.84%380,202
Sep 8, 20252,370.002,386.002,360.002,382.002,350.011.10%371,845
Sep 5, 20252,346.002,364.002,345.782,356.002,324.360.60%525,671
Sep 4, 20252,330.002,356.002,330.002,342.002,310.550.43%442,521
Sep 3, 20252,314.002,340.002,300.002,332.002,300.681.13%609,467
Sep 2, 20252,356.002,360.002,306.002,306.002,275.03-2.12%664,024
Sep 1, 20252,356.002,370.002,352.002,356.002,324.36-269,868
Aug 29, 20252,372.002,376.002,356.002,356.002,324.36-0.59%523,191
Aug 28, 20252,384.002,384.002,344.002,370.002,338.170.25%473,212
Aug 27, 20252,384.002,384.002,353.382,364.002,332.25-0.59%471,972
Aug 26, 20252,346.002,378.002,338.002,378.002,346.060.25%3,866,977
Aug 22, 20252,358.002,376.002,352.002,372.002,340.140.42%577,032
Aug 21, 20252,360.002,378.002,350.002,362.002,330.280.08%672,892
Aug 20, 20252,340.002,366.002,328.002,360.002,328.310.85%777,587
Aug 19, 20252,322.002,340.002,314.002,340.002,308.571.04%1,418,007
Aug 18, 20252,328.002,340.002,316.002,316.002,284.90-0.26%6,622,308
Aug 15, 20252,336.002,342.002,322.002,322.002,290.820.09%526,986
Aug 14, 20252,330.002,340.002,318.002,320.002,288.84-0.09%501,886
Aug 13, 20252,340.002,342.732,316.002,322.002,290.82-0.26%2,500,720
Aug 12, 20252,310.002,330.002,308.002,328.002,296.730.95%904,867
Aug 11, 20252,320.002,322.002,302.002,306.002,275.03-0.43%532,656
Aug 8, 20252,316.002,328.002,306.002,316.002,284.900.09%626,011