Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,489.00
-49.00 (-1.93%)
May 15, 2026, 4:35 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,518.002,534.002,467.002,489.002,489.00-1.93%1,105,596
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%748,306
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%947,327
May 7, 20262,604.002,614.002,522.002,522.002,522.00-3.00%1,252,217
May 6, 20262,558.002,640.002,549.002,600.002,600.003.05%880,723
May 5, 20262,541.002,552.002,513.002,523.002,523.00-0.59%1,477,112
May 1, 20262,525.002,559.002,524.002,538.002,538.00-0.24%427,947
Apr 30, 20262,513.002,561.002,502.002,544.002,544.000.71%1,317,292
Apr 29, 20262,528.002,549.002,515.002,526.002,526.000.28%719,160
Apr 28, 20262,538.002,564.002,513.002,519.002,519.00-1.02%486,681
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, 20262,562.002,588.002,529.002,529.002,529.00-1.21%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, 20262,531.002,579.002,519.742,579.002,579.001.90%650,266
Apr 15, 20262,552.002,573.002,531.002,531.002,531.00-0.75%790,647
Apr 14, 20262,528.002,552.002,528.002,550.002,550.001.27%3,393,434
Apr 13, 20262,487.002,524.002,462.002,518.002,518.000.80%678,162
Apr 10, 20262,500.002,515.002,486.002,498.002,498.000.16%1,328,092
Apr 9, 20262,460.002,494.002,443.002,494.002,494.001.26%824,052
Apr 8, 20262,550.002,552.002,420.002,463.002,463.004.41%1,522,112
Apr 7, 20262,368.002,420.002,352.002,359.002,359.00-0.38%2,553,770
Apr 2, 20262,326.002,382.002,312.002,368.002,368.00-0.67%1,461,416
Apr 1, 20262,328.002,384.002,318.002,384.002,369.004.56%2,805,750
Mar 31, 20262,256.002,305.002,256.002,280.002,265.650.71%1,023,460
Mar 30, 20262,278.002,310.002,260.002,264.002,249.76-1.05%1,904,780
Mar 27, 20262,304.002,316.002,278.002,288.002,273.60-0.87%1,436,425
Mar 26, 20262,314.002,342.002,304.002,308.002,293.48-1.11%1,357,482
Mar 25, 20262,288.002,344.002,278.002,334.002,319.313.55%1,790,003
Mar 24, 20262,210.002,262.002,200.002,254.002,239.821.90%2,957,726
Mar 23, 20262,100.002,270.002,088.002,212.002,198.084.44%3,166,915
Mar 20, 20262,334.002,346.572,094.002,118.002,104.67-9.87%5,889,263
Mar 19, 20262,372.002,394.002,318.002,350.002,335.21-2.49%1,294,626
Mar 18, 20262,416.002,454.002,410.002,410.002,394.840.67%897,159
Mar 17, 20262,386.002,422.002,384.002,394.002,378.940.34%1,281,026
Mar 16, 20262,396.002,424.002,365.602,386.002,370.990.85%875,869
Mar 13, 20262,448.002,456.002,366.002,366.002,351.11-4.37%1,304,916
Mar 12, 20262,496.002,516.002,462.002,474.002,458.43-0.32%2,463,661
Mar 11, 20262,552.002,554.002,420.002,482.002,466.38-4.54%2,743,889
Mar 10, 20262,622.002,634.002,577.002,600.002,583.641.40%1,369,467
Mar 9, 20262,548.002,576.002,510.002,564.002,547.87-1.16%1,358,472
Mar 6, 20262,646.002,652.002,594.002,594.002,577.67-1.14%1,033,908
Mar 5, 20262,672.002,710.002,624.002,624.002,607.48-1.87%880,744
Mar 4, 20262,608.002,674.002,602.002,674.002,657.171.60%968,000