Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,557.00
+38.00 (1.51%)
Sep 16, 2026, 4:57 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262,527.002,557.002,526.002,557.00-1.51%512,192
Sep 15, 20262,506.002,530.002,497.002,519.002,519.000.52%737,941
Sep 14, 20262,543.002,549.002,506.002,506.002,506.00-1.61%1,008,449
Sep 11, 20262,535.002,557.002,524.002,547.002,547.000.95%668,729
Sep 10, 20262,529.002,533.002,493.002,523.002,523.00-0.32%804,934
Sep 9, 20262,584.002,593.002,529.002,531.002,531.00-2.54%1,182,796
Sep 8, 20262,589.002,625.002,589.002,597.002,597.00-0.15%779,835
Sep 7, 20262,564.002,608.002,563.002,601.002,601.001.32%462,903
Sep 4, 20262,549.002,578.002,540.502,567.002,567.000.98%745,633
Sep 3, 20262,537.002,558.002,521.002,542.002,542.000.16%959,410
Sep 2, 20262,538.002,564.002,526.002,538.002,538.00-0.74%1,082,627
Sep 1, 20262,572.002,613.002,557.002,557.002,557.00-2.11%1,281,592
Aug 28, 20262,637.002,644.002,603.002,612.002,612.00-0.53%2,157,860
Aug 27, 20262,636.002,644.002,607.002,626.002,626.00-0.04%624,142
Aug 26, 20262,636.002,655.002,617.002,627.002,627.000.38%888,071
Aug 25, 20262,625.002,653.002,612.002,617.002,617.000.27%665,705
Aug 24, 20262,595.002,624.002,595.002,610.002,610.000.38%1,000,067
Aug 21, 20262,573.002,621.002,570.002,600.002,600.000.66%467,216
Aug 20, 20262,600.002,606.002,579.002,583.002,583.00-0.39%612,784
Aug 19, 20262,618.002,618.002,586.002,593.002,593.00-0.69%644,250
Aug 18, 20262,630.002,632.002,598.702,611.002,611.00-1.02%581,568
Aug 17, 20262,618.002,642.002,610.002,638.002,638.000.96%644,942
Aug 14, 20262,606.002,615.002,570.202,613.002,613.000.04%581,224
Aug 13, 20262,653.002,653.002,606.002,612.002,612.00-1.32%1,002,425
Aug 12, 20262,649.002,684.002,644.002,647.002,647.000.19%837,673
Aug 11, 20262,657.002,709.002,642.002,642.002,642.00-1.27%1,834,934
Aug 10, 20262,690.002,705.002,676.002,676.002,676.00-0.82%1,058,414
Aug 7, 20262,711.002,731.002,691.002,698.002,698.000.78%1,455,335
Aug 6, 20262,693.002,717.002,677.002,677.002,677.00-0.82%728,567
Aug 5, 20262,731.002,754.202,692.002,699.002,699.000.41%2,685,352
Aug 4, 20262,651.002,718.002,651.002,688.002,688.001.51%1,010,383
Aug 3, 20262,655.002,674.402,644.002,648.002,648.000.23%856,277
Jul 31, 20262,671.002,691.002,637.002,642.002,642.00-846,825
Jul 30, 20262,556.002,657.502,556.002,642.002,642.001.65%492,461
Jul 29, 20262,635.002,661.002,581.002,599.002,599.00-1.78%1,178,721
Jul 28, 20262,665.002,682.002,643.002,646.002,646.00-0.38%816,966
Jul 27, 20262,714.002,715.002,644.002,656.002,656.00-0.82%1,279,413
Jul 24, 20262,621.002,680.002,621.002,678.002,678.002.10%443,394
Jul 23, 20262,673.002,694.002,623.002,623.002,623.00-2.27%1,625,534
Jul 22, 20262,623.002,695.002,620.002,684.002,684.002.21%783,263
Jul 21, 20262,562.002,629.502,562.002,626.002,626.002.42%719,258
Jul 20, 20262,497.002,590.002,497.002,564.002,564.000.12%811,640
Jul 17, 20262,527.002,567.002,527.002,561.002,561.000.39%882,327
Jul 16, 20262,516.002,566.002,516.002,551.002,551.001.47%634,814
Jul 15, 20262,471.002,532.002,471.002,514.002,514.000.80%700,859
Jul 14, 20262,426.002,515.002,426.002,494.002,494.000.04%1,778,251
Jul 13, 20262,493.002,513.502,474.002,493.002,493.00-0.60%823,299
Jul 10, 20262,493.002,518.002,481.002,508.002,508.000.60%800,843
Jul 9, 20262,440.002,493.002,435.002,493.002,493.003.06%1,104,352
Jul 8, 20262,517.002,518.002,419.002,419.002,419.00-4.01%1,029,539