Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,561.00
+10.00 (0.39%)
Jul 17, 2026, 4:36 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,548.002,567.002,543.002,563.00-0.47%57,699
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%1,778,249
Jul 13, 20262,493.002,513.522,474.002,493.002,493.00-0.60%823,299
Jul 10, 20262,493.002,518.002,481.002,508.002,508.000.60%800,843
Jul 9, 20262,440.002,493.002,436.002,493.002,493.003.06%1,104,349
Jul 8, 20262,517.002,518.002,419.002,419.002,419.00-4.01%1,029,535
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
May 28, 20262,488.002,497.002,447.502,465.002,465.00-0.96%507,296
May 27, 20262,502.002,537.902,489.002,489.002,489.00-0.56%625,415
May 26, 20262,526.002,534.002,503.002,503.002,503.000.20%1,527,486
May 22, 20262,503.002,514.002,456.002,498.002,498.000.36%584,180
May 21, 20262,453.002,504.002,405.002,489.002,489.000.32%1,526,712
May 20, 20262,474.002,511.002,452.002,481.002,481.000.40%1,035,851
May 19, 20262,503.002,538.002,470.002,471.002,471.00-1.32%569,721
May 18, 20262,479.002,529.002,467.002,504.002,504.000.60%721,112
May 15, 20262,518.002,534.002,467.002,489.002,489.00-1.93%1,105,601
May 14, 20262,485.002,538.002,485.002,538.002,538.002.34%668,125
May 13, 20262,474.002,488.002,452.002,480.002,480.001.02%644,667
May 12, 20262,413.002,472.002,408.002,455.002,455.00-0.53%748,307
May 11, 20262,484.002,488.002,461.002,468.002,468.00-0.28%663,775
May 8, 20262,488.002,516.002,475.002,475.002,475.00-1.86%947,332