Skip to main content
logo
Smiths Group plc (LON:SMIN)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,666.00
+59.00 (2.26%)
Oct 26, 2026, 4:35 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20262,615.002,668.002,615.002,666.002,666.002.26%656,123
Oct 23, 20262,631.002,646.002,599.002,607.002,607.00-0.57%627,355
Oct 22, 20262,669.002,680.002,620.002,622.002,622.00-2.02%692,410
Oct 21, 20262,656.002,692.002,654.002,676.002,676.000.90%1,092,565
Oct 20, 20262,644.002,654.002,603.002,652.002,652.00-0.15%992,911
Oct 19, 20262,696.002,696.002,653.002,656.002,656.00-1.08%702,436
Oct 16, 20262,678.002,715.002,677.002,685.002,685.000.52%816,633
Oct 15, 20262,656.002,684.002,645.002,671.002,671.00-0.65%861,804
Oct 14, 20262,745.002,748.002,714.002,722.002,688.500.15%914,158
Oct 13, 20262,770.002,781.002,701.002,718.002,684.55-1.84%1,056,171
Oct 12, 20262,734.002,775.002,734.002,769.002,734.921.43%1,707,223
Oct 9, 20262,749.002,762.002,722.002,730.002,696.400.74%6,201,402
Oct 8, 20262,745.002,745.002,698.002,710.002,676.65-1.88%1,451,345
Oct 7, 20262,827.002,837.002,762.002,762.002,728.01-2.99%1,038,324
Oct 6, 20262,868.002,881.002,834.002,847.002,811.960.21%741,298
Oct 5, 20262,815.002,843.002,800.332,841.002,806.040.89%734,418
Oct 2, 20262,802.002,822.002,773.002,816.002,781.341.22%933,015
Oct 1, 20262,818.002,827.002,782.002,782.002,747.76-1.52%1,023,011
Sep 30, 20262,850.002,869.002,823.002,825.002,790.23-0.21%1,654,895
Sep 29, 20262,838.002,885.002,824.002,831.002,796.160.14%1,415,269
Sep 28, 20262,822.002,869.002,815.002,827.002,792.210.39%604,730
Sep 25, 20262,772.002,848.002,772.002,816.002,781.342.14%1,593,414
Sep 24, 20262,779.002,798.002,757.002,757.002,723.07-1.01%751,254
Sep 23, 20262,702.002,786.002,702.002,785.002,750.720.07%1,547,773
Sep 22, 20262,667.002,796.002,664.002,783.002,748.757.45%996,229
Sep 21, 20262,536.002,590.002,532.002,590.002,558.122.09%923,699
Sep 18, 20262,552.002,562.002,531.002,537.002,505.78-0.51%3,178,775
Sep 17, 20262,561.002,596.002,548.002,550.002,518.62-0.27%1,516,510
Sep 16, 20262,527.002,557.002,526.002,557.002,525.531.51%512,345
Sep 15, 20262,506.002,530.002,497.002,519.002,488.000.52%737,948
Sep 14, 20262,543.002,549.002,506.002,506.002,475.16-1.61%1,008,449
Sep 11, 20262,535.002,557.002,524.002,547.002,515.650.95%668,729
Sep 10, 20262,529.002,533.002,493.002,523.002,491.95-0.32%804,936
Sep 9, 20262,584.002,593.002,529.002,531.002,499.85-2.54%1,182,796
Sep 8, 20262,589.002,625.002,589.002,597.002,565.04-0.15%779,835
Sep 7, 20262,564.002,608.002,563.002,601.002,568.991.32%462,903
Sep 4, 20262,549.002,578.002,540.502,567.002,535.410.98%745,633
Sep 3, 20262,537.002,558.002,521.002,542.002,510.720.16%959,410
Sep 2, 20262,538.002,564.002,526.002,538.002,506.76-0.74%1,082,627
Sep 1, 20262,572.002,613.002,557.002,557.002,525.53-2.11%1,281,592
Aug 28, 20262,637.002,644.002,603.002,612.002,579.85-0.53%2,157,860
Aug 27, 20262,636.002,644.002,607.002,626.002,593.68-0.04%624,142
Aug 26, 20262,636.002,655.002,617.002,627.002,594.670.38%888,071
Aug 25, 20262,625.002,653.002,612.002,617.002,584.790.27%665,705
Aug 24, 20262,595.002,624.002,595.002,610.002,577.880.38%1,000,067
Aug 21, 20262,573.002,621.002,570.032,600.002,568.000.66%467,216
Aug 20, 20262,600.002,606.002,579.002,583.002,551.21-0.39%612,784
Aug 19, 20262,618.002,618.002,586.002,593.002,561.09-0.69%644,250
Aug 18, 20262,630.002,632.002,598.702,611.002,578.87-1.02%581,568
Aug 17, 20262,618.002,642.002,610.002,638.002,605.530.96%644,942