Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,568.00
-25.00 (-0.96%)
Jun 26, 2026, 4:35 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,581.002,590.002,554.002,568.002,568.00-0.96%449,386
Jun 25, 20262,592.002,626.002,586.002,593.002,593.000.12%648,387
Jun 24, 20262,581.002,591.002,561.002,590.002,590.000.27%569,032
Jun 23, 20262,571.002,591.002,555.002,583.002,583.00-1.15%462,512
Jun 22, 20262,569.002,613.002,561.002,613.002,613.000.93%527,080
Jun 19, 20262,590.002,600.002,578.002,589.002,589.00-0.46%3,135,550
Jun 18, 20262,588.002,603.002,566.002,601.002,601.000.54%525,475
Jun 17, 20262,581.002,593.002,571.002,587.002,587.000.58%328,618
Jun 16, 20262,550.002,596.002,550.002,572.002,572.000.59%511,972
Jun 15, 20262,570.002,597.002,547.502,557.002,557.001.35%460,531
Jun 12, 20262,535.002,538.002,504.302,523.002,523.001.94%725,462
Jun 11, 20262,482.002,493.002,459.002,475.002,475.00-0.28%441,231
Jun 10, 20262,486.002,509.002,454.002,482.002,482.000.53%395,370
Jun 9, 20262,528.002,529.002,469.002,469.002,469.00-1.63%551,199
Jun 8, 20262,478.002,520.002,456.002,510.002,510.000.16%387,452
Jun 5, 20262,529.002,541.002,505.002,506.002,506.00-0.36%508,112
Jun 4, 20262,469.002,525.002,462.002,515.002,515.001.78%556,453
Jun 3, 20262,455.002,473.002,441.002,471.002,471.000.61%663,779
Jun 2, 20262,441.002,459.002,435.002,456.002,456.001.49%801,654
Jun 1, 20262,458.002,475.002,418.002,420.002,420.00-1.79%1,122,935
May 29, 20262,469.002,487.302,460.502,464.002,464.00-0.04%2,140,002
May 28, 20262,488.002,497.002,447.502,465.002,465.00-0.96%507,296
May 27, 20262,502.002,537.902,489.002,489.002,489.00-0.56%625,415
May 26, 20262,526.002,534.002,503.002,503.002,503.000.20%1,527,486
May 22, 20262,503.002,514.002,456.002,498.002,498.000.36%584,180
May 21, 20262,453.002,504.002,405.002,489.002,489.000.32%1,526,712
May 20, 20262,474.002,511.002,452.002,481.002,481.000.40%1,035,851
May 19, 20262,503.002,538.002,470.002,471.002,471.00-1.32%569,721
May 18, 20262,479.002,529.002,467.002,504.002,504.000.60%721,112
May 15, 20262,518.002,534.002,467.002,489.002,489.00-1.93%1,105,601
May 14, 20262,485.002,538.002,485.002,538.002,538.002.34%668,125
May 13, 20262,474.002,488.002,452.002,480.002,480.001.02%644,667
May 12, 20262,413.002,472.002,408.002,455.002,455.00-0.53%748,307
May 11, 20262,484.002,488.002,461.002,468.002,468.00-0.28%663,775
May 8, 20262,488.002,516.002,475.002,475.002,475.00-1.86%947,332
May 7, 20262,604.002,617.002,522.002,522.002,522.00-3.00%1,252,222
May 6, 20262,558.002,640.002,549.002,600.002,600.003.05%880,723
May 5, 20262,541.002,552.002,512.002,523.002,523.00-0.59%1,477,112
May 1, 20262,525.002,559.002,524.002,538.002,538.00-0.24%427,948
Apr 30, 20262,513.002,561.002,500.002,544.002,544.000.71%1,317,293
Apr 29, 20262,528.002,550.002,515.002,526.002,526.000.28%719,161
Apr 28, 20262,538.002,564.002,513.002,519.002,519.00-1.02%486,682
Apr 27, 20262,535.002,570.002,530.002,545.002,545.000.63%1,177,250
Apr 24, 20262,508.002,540.002,496.002,529.002,529.000.24%628,696
Apr 23, 20262,514.002,532.002,489.002,523.002,523.00-0.24%586,489
Apr 22, 20262,562.002,590.002,529.002,529.002,529.00-1.21%495,717
Apr 21, 20262,581.002,601.302,548.002,560.002,560.00-0.81%1,090,287
Apr 20, 20262,643.002,644.002,579.002,581.002,581.00-1.97%1,357,438
Apr 17, 20262,584.002,656.002,579.002,633.002,633.002.09%1,287,698
Apr 16, 20262,531.002,579.002,519.702,579.002,579.001.90%650,267