Skip to main content
logo
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,506.00
-9.00 (-0.36%)
Jun 5, 2026, 4:37 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.2925.4125.0525.0625.06-0.36%508,112
Jun 4, 202624.6925.2524.6225.1525.151.78%556,453
Jun 3, 202624.5524.7324.4124.7124.710.61%663,779
Jun 2, 202624.4124.5924.3524.5624.561.49%801,654
Jun 1, 202624.5824.7524.1824.2024.20-1.79%1,122,935
May 29, 202624.6924.8724.6124.6424.64-0.04%2,140,002
May 28, 202624.8824.9724.4824.6524.65-0.96%507,296
May 27, 202625.0225.3824.8924.8924.89-0.56%625,415
May 26, 202625.2625.3425.0325.0325.030.20%1,527,486
May 22, 202625.0325.1424.5624.9824.980.36%584,180
May 21, 202624.5325.0424.0524.8924.890.32%1,526,712
May 20, 202624.7425.1124.5224.8124.810.40%1,035,851
May 19, 202625.0325.3824.7024.7124.71-1.32%569,721
May 18, 202624.7925.2924.6725.0425.040.60%721,112
May 15, 202625.1825.3424.6724.8924.89-1.93%1,105,601
May 14, 202624.8525.3824.8525.3825.382.34%668,125
May 13, 202624.7424.8824.5224.8024.801.02%644,667
May 12, 202624.1324.7224.0824.5524.55-0.53%748,307
May 11, 202624.8424.8824.6124.6824.68-0.28%663,775
May 8, 202624.8825.1624.7524.7524.75-1.86%947,332
May 7, 202626.0426.1725.2225.2225.22-3.00%1,252,222
May 6, 202625.5826.4025.4926.0026.003.05%880,723
May 5, 202625.4125.5225.1225.2325.23-0.59%1,477,112
May 1, 202625.2525.5925.2425.3825.38-0.24%427,948
Apr 30, 202625.1325.6125.0025.4425.440.71%1,317,293
Apr 29, 202625.2825.5025.1525.2625.260.28%719,161
Apr 28, 202625.3825.6425.1325.1925.19-1.02%486,682
Apr 27, 202625.3525.7025.3025.4525.450.63%1,177,250
Apr 24, 202625.0825.4024.9625.2925.290.24%628,696
Apr 23, 202625.1425.3224.8925.2325.23-0.24%586,489
Apr 22, 202625.6225.9025.2925.2925.29-1.21%495,717
Apr 21, 202625.8126.0125.4825.6025.60-0.81%1,090,287
Apr 20, 202626.4326.4425.7925.8125.81-1.97%1,357,438
Apr 17, 202625.8426.5625.7926.3326.332.09%1,287,698
Apr 16, 202625.3125.7925.2025.7925.791.90%650,267
Apr 15, 202625.5225.7325.3125.3125.31-0.75%790,648
Apr 14, 202625.2825.5225.2825.5025.501.27%3,393,435
Apr 13, 202624.8725.2424.6225.1825.180.80%678,162
Apr 10, 202625.0025.1524.8624.9824.980.16%1,328,093
Apr 9, 202624.6024.9424.4324.9424.941.26%824,052
Apr 8, 202625.5025.5224.2024.6324.634.41%1,522,112
Apr 7, 202623.6824.2023.5223.5923.59-0.38%2,553,771
Apr 2, 202623.2623.8223.1223.6823.68-0.04%1,461,417
Apr 1, 202623.2823.8423.1823.8423.694.56%2,805,750
Mar 31, 202622.5623.0522.5622.8022.660.71%1,023,460
Mar 30, 202622.7823.1022.6022.6422.50-1.05%1,904,780
Mar 27, 202623.0423.1622.7822.8822.74-0.87%1,436,425
Mar 26, 202623.1423.4223.0423.0822.93-1.11%1,357,483
Mar 25, 202622.8823.4422.7823.3423.193.55%1,790,006
Mar 24, 202622.1022.6222.0022.5422.401.90%2,957,726