Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,847.00
+6.00 (0.21%)
Oct 6, 2026, 4:36 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20262,868.002,881.002,834.002,847.002,847.000.21%741,292
Oct 5, 20262,815.002,843.002,800.332,841.002,841.000.89%734,418
Oct 2, 20262,802.002,822.002,773.002,816.002,816.001.22%933,010
Oct 1, 20262,818.002,827.002,782.002,782.002,782.00-1.52%1,023,010
Sep 30, 20262,850.002,869.002,823.002,825.002,825.00-0.21%1,429,135
Sep 29, 20262,838.002,885.002,824.002,831.002,831.000.14%1,415,268
Sep 28, 20262,822.002,869.002,815.002,827.002,827.000.39%604,725
Sep 25, 20262,772.002,848.002,772.002,816.002,816.002.14%1,593,410
Sep 24, 20262,779.002,798.002,757.002,757.002,757.00-1.01%751,254
Sep 23, 20262,702.002,786.002,702.002,785.002,785.000.07%1,547,773
Sep 22, 20262,667.002,796.002,664.002,783.002,783.007.45%996,229
Sep 21, 20262,536.002,590.002,532.002,590.002,590.002.09%923,699
Sep 18, 20262,552.002,562.002,531.002,537.002,537.00-0.51%3,178,775
Sep 17, 20262,561.002,596.002,548.002,550.002,550.00-0.27%1,516,510
Sep 16, 20262,527.002,557.002,526.002,557.002,557.001.51%512,345
Sep 15, 20262,506.002,530.002,497.002,519.002,519.000.52%737,948
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%804,936
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