Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,677.00
-22.00 (-0.82%)
Aug 6, 2026, 4:35 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 20262,693.002,717.002,677.002,677.002,677.00-0.82%728,565
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
Jul 7, 20262,593.002,593.002,520.002,520.002,520.00-2.82%1,843,259
Jul 6, 20262,634.002,641.002,574.002,593.002,593.00-1.56%910,073
Jul 3, 20262,598.002,647.002,598.002,634.002,634.001.54%767,802
Jul 2, 20262,567.002,620.002,547.002,594.002,594.000.86%926,413
Jul 1, 20262,564.002,580.002,543.002,572.002,572.000.47%980,947
Jun 30, 20262,544.002,594.002,541.002,560.002,560.001.23%932,273
Jun 29, 20262,571.002,571.002,504.002,529.002,529.00-1.52%893,840
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%1,354,390
Jun 24, 20262,581.002,595.002,561.002,590.002,590.000.27%579,097
Jun 23, 20262,571.002,591.002,555.002,583.002,583.00-1.15%476,468
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