Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,529.00
+6.00 (0.24%)
Apr 24, 2026, 4:35 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%586,484
Apr 22, 20262,562.002,588.002,529.002,529.002,529.00-1.21%495,710
Apr 21, 20262,581.002,601.002,548.002,560.002,560.00-0.81%1,090,284
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%1,287,694
Apr 16, 20262,531.002,579.002,519.742,579.002,579.001.90%650,262
Apr 15, 20262,552.002,573.002,531.002,531.002,531.00-0.75%790,648
Apr 14, 20262,528.002,552.002,528.002,550.002,550.001.27%3,393,435
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%1,328,089
Apr 9, 20262,460.002,494.002,443.002,494.002,494.001.26%824,049
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%2,553,771
Apr 2, 20262,326.002,382.002,312.002,368.002,368.00-0.67%1,461,417
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%1,357,483
Mar 25, 20262,288.002,344.002,278.002,334.002,319.313.55%1,790,006
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%1,294,627
Mar 18, 20262,416.002,454.002,410.002,410.002,394.840.67%897,160
Mar 17, 20262,386.002,422.002,384.002,394.002,378.940.34%1,281,027
Mar 16, 20262,396.002,424.002,365.602,386.002,370.990.85%875,870
Mar 13, 20262,448.002,456.002,366.002,366.002,351.11-4.37%1,304,917
Mar 12, 20262,496.002,516.002,462.002,474.002,458.43-0.32%2,463,660
Mar 11, 20262,552.002,554.002,420.002,482.002,466.38-4.54%2,743,890
Mar 10, 20262,622.002,634.002,577.002,600.002,583.641.40%1,369,468
Mar 9, 20262,548.002,576.002,510.002,564.002,547.87-1.16%1,358,472
Mar 6, 20262,646.002,652.002,594.002,594.002,577.68-1.14%1,033,906
Mar 5, 20262,672.002,710.002,624.002,624.002,607.49-1.87%880,744
Mar 4, 20262,608.002,674.002,602.002,674.002,657.181.60%968,001
Mar 3, 20262,700.002,700.002,616.002,632.002,615.44-2.66%1,059,607
Mar 2, 20262,692.002,732.002,670.482,704.002,686.99-1.53%1,806,264
Feb 27, 20262,712.002,746.282,692.002,746.002,728.721.70%3,027,659
Feb 26, 20262,686.002,706.002,666.002,700.002,683.010.60%759,237
Feb 25, 20262,712.002,712.002,670.002,684.002,667.11-0.37%832,790
Feb 24, 20262,698.002,714.002,692.002,694.002,677.05-0.07%1,061,579
Feb 23, 20262,698.002,715.002,684.002,696.002,679.04-0.30%653,137
Feb 20, 20262,658.002,708.002,656.002,704.002,686.991.81%969,782
Feb 19, 20262,662.002,662.002,630.002,656.002,639.290.53%515,507
Feb 18, 20262,620.002,646.002,620.002,642.002,625.380.23%654,713
Feb 17, 20262,602.002,646.002,588.002,636.002,619.411.15%1,059,648
Feb 16, 20262,618.002,626.002,603.762,606.002,589.60-0.38%880,580
Feb 13, 20262,616.002,636.002,604.002,616.002,599.540.23%1,067,854
Feb 12, 20262,660.002,660.002,596.002,610.002,593.58-0.68%690,172