Skip to main content
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,564.00
-30.00 (-1.16%)
At close: Mar 9, 2026

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,548.002,576.002,510.002,564.002,564.00-1.16%1,358,472
Mar 6, 20262,646.002,652.002,594.002,594.002,594.00-1.14%1,033,906
Mar 5, 20262,672.002,710.002,624.002,624.002,624.00-1.87%880,744
Mar 4, 20262,608.002,674.002,602.002,674.002,674.001.60%968,001
Mar 3, 20262,700.002,700.002,616.002,632.002,632.00-2.66%1,059,607
Mar 2, 20262,692.002,732.002,670.482,704.002,704.00-1.53%1,788,066
Feb 27, 20262,712.002,746.282,692.002,746.002,746.001.70%3,027,659
Feb 26, 20262,686.002,706.002,666.002,700.002,700.000.60%743,170
Feb 25, 20262,712.002,712.002,670.002,684.002,684.00-0.37%812,038
Feb 24, 20262,698.002,712.002,692.002,694.002,694.00-0.07%1,061,577
Feb 23, 20262,698.002,715.002,684.002,696.002,696.00-0.30%653,137
Feb 20, 20262,658.002,708.002,656.002,704.002,704.001.81%969,782
Feb 19, 20262,662.002,662.002,630.002,656.002,656.000.53%515,507
Feb 18, 20262,620.002,646.002,620.002,642.002,642.000.23%654,713
Feb 17, 20262,602.002,646.002,588.002,636.002,636.001.15%1,059,648
Feb 16, 20262,618.002,626.002,603.762,606.002,606.00-0.38%880,580
Feb 13, 20262,616.002,636.002,604.002,616.002,616.000.23%1,067,854
Feb 12, 20262,660.002,660.002,596.002,610.002,610.00-0.68%690,172
Feb 11, 20262,588.002,652.002,576.002,628.002,628.001.23%710,271
Feb 10, 20262,636.002,638.712,596.002,596.002,596.00-1.29%1,651,936
Feb 9, 20262,598.002,630.002,586.002,630.002,630.001.70%1,138,801
Feb 6, 20262,536.002,590.002,532.002,586.002,586.001.49%1,807,211
Feb 5, 20262,550.002,580.002,536.002,548.002,548.000.24%903,912
Feb 4, 20262,566.002,576.002,542.002,542.002,542.00-0.31%972,971
Feb 3, 20262,532.002,554.002,524.002,550.002,550.000.71%1,221,428
Feb 2, 20262,496.002,532.002,490.832,532.002,532.000.88%1,707,728
Jan 30, 20262,506.002,530.002,503.152,510.002,510.000.08%855,323
Jan 29, 20262,542.002,548.002,508.002,508.002,508.00-0.87%966,964
Jan 28, 20262,620.002,624.002,516.002,530.002,530.00-3.29%1,042,229
Jan 27, 20262,638.002,648.002,616.002,616.002,616.00-0.83%814,876
Jan 26, 20262,624.002,662.002,612.002,638.002,638.000.76%740,792
Jan 23, 20262,610.002,628.002,601.122,618.002,618.00-618,982
Jan 22, 20262,642.002,664.002,610.002,618.002,618.000.15%813,055
Jan 21, 20262,588.002,633.002,570.002,614.002,614.001.71%2,189,739
Jan 20, 20262,556.002,580.002,530.002,570.002,570.00-0.31%4,349,571
Jan 19, 20262,604.002,604.002,568.002,578.002,578.00-1.30%685,638
Jan 16, 20262,566.002,614.002,560.002,612.002,612.001.95%3,649,824
Jan 15, 20262,474.002,574.002,468.002,562.002,562.004.15%829,962
Jan 14, 20262,460.002,476.002,440.002,460.002,460.000.41%1,409,001
Jan 13, 20262,470.002,474.002,440.602,450.002,450.00-0.33%2,016,449
Jan 12, 20262,460.002,466.002,448.002,458.002,458.00-845,778
Jan 9, 20262,440.002,476.002,434.002,458.002,458.000.66%1,087,836
Jan 8, 20262,466.002,470.002,422.002,442.002,442.00-0.81%775,587
Jan 7, 20262,456.002,470.002,442.932,462.002,462.001.07%889,297
Jan 6, 20262,432.002,450.002,424.002,436.002,436.000.41%808,893
Jan 5, 20262,388.002,430.002,380.002,426.002,426.002.28%794,229
Jan 2, 20262,374.002,374.002,332.002,372.002,372.000.85%1,212,952
Dec 31, 20252,412.002,412.002,344.002,352.002,352.00-0.93%174,471
Dec 30, 20252,370.002,388.002,360.002,374.002,374.000.34%448,435
Dec 29, 20252,386.002,386.002,360.002,366.002,366.00-0.59%361,459
Dec 24, 20252,380.002,394.002,376.002,380.002,380.00-173,124
Dec 23, 20252,394.002,394.002,372.002,380.002,380.00-0.75%450,716
Dec 22, 20252,408.002,412.002,382.002,398.002,398.00-0.58%512,830
Dec 19, 20252,384.002,412.002,378.002,412.002,412.000.75%2,538,165
Dec 18, 20252,330.002,394.002,330.002,394.002,394.002.66%3,242,504
Dec 17, 20252,328.002,350.002,324.002,332.002,332.000.26%1,017,607
Dec 16, 20252,332.002,352.002,326.002,326.002,326.00-0.85%851,880
Dec 15, 20252,328.002,368.002,324.002,346.002,346.000.69%945,723
Dec 12, 20252,358.002,368.002,330.002,330.002,330.00-0.85%1,269,177
Dec 11, 20252,342.002,362.002,332.002,350.002,350.000.26%3,589,892
Dec 10, 20252,326.002,362.002,326.002,344.002,344.00-0.34%810,970
Dec 9, 20252,362.002,380.002,348.002,352.002,352.00-0.25%943,472
Dec 8, 20252,384.002,394.002,358.002,358.002,358.00-0.59%976,785
Dec 5, 20252,460.002,466.002,372.002,372.002,372.00-3.50%957,525
Dec 4, 20252,464.002,474.002,440.002,458.002,458.000.16%1,189,391
Dec 3, 20252,548.002,548.002,436.002,454.002,454.000.99%1,266,715
Dec 2, 20252,430.002,460.002,426.002,430.002,430.00-0.16%706,282
Dec 1, 20252,438.002,438.002,414.002,434.002,434.00-0.41%732,294
Nov 28, 20252,446.002,480.002,438.002,444.002,444.000.25%808,824
Nov 27, 20252,434.002,440.442,430.002,438.002,438.000.16%923,570
Nov 26, 20252,420.002,444.002,420.002,434.002,434.000.58%1,441,862
Nov 25, 20252,418.002,432.002,404.002,420.002,420.000.08%765,664
Nov 24, 20252,406.002,436.002,404.002,418.002,418.000.83%2,519,643
Nov 21, 20252,400.002,434.002,398.002,398.002,398.00-1.40%879,568
Nov 20, 20252,436.002,476.002,432.002,432.002,432.000.50%1,849,158
Nov 19, 20252,516.002,522.002,420.002,420.002,420.00-0.98%559,726
Nov 18, 20252,436.002,460.002,430.002,444.002,444.00-0.81%590,450
Nov 17, 20252,482.002,488.002,464.002,464.002,464.00-0.81%892,285
Nov 14, 20252,492.002,494.002,450.002,484.002,484.00-0.88%610,301
Nov 13, 20252,538.002,561.002,494.002,506.002,506.00-1.57%860,304
Nov 12, 20252,520.002,546.002,508.002,546.002,546.001.27%453,488
Nov 11, 20252,516.002,528.002,500.002,514.002,514.000.56%436,881
Nov 10, 20252,494.002,506.002,468.002,500.002,500.001.05%3,579,229
Nov 7, 20252,510.002,522.002,472.002,474.002,474.00-1.43%1,471,971
Nov 6, 20252,542.002,546.002,506.002,510.002,510.00-1.57%1,908,844
Nov 5, 20252,526.002,552.002,520.002,550.002,550.000.79%855,308
Nov 4, 20252,508.002,546.622,500.002,530.002,530.00-0.16%748,990
Nov 3, 20252,524.002,548.002,514.002,534.002,534.000.64%410,885
Oct 31, 20252,526.002,532.002,512.002,518.002,518.00-0.24%2,696,166
Oct 30, 20252,518.002,546.002,510.002,524.002,524.000.24%601,606
Oct 29, 20252,510.002,527.082,498.002,518.002,518.000.08%1,009,628
Oct 28, 20252,502.002,522.002,496.002,516.002,516.000.56%464,993
Oct 27, 20252,502.002,516.002,496.002,502.002,502.00-0.08%409,330
Oct 24, 20252,488.002,504.002,472.002,504.002,504.000.97%425,731
Oct 23, 20252,454.002,480.002,442.002,480.002,480.000.98%474,095
Oct 22, 20252,450.002,482.002,440.002,456.002,456.000.74%3,471,861
Oct 21, 20252,440.002,448.002,416.002,438.002,438.000.33%1,835,515
Oct 20, 20252,392.002,448.002,392.002,430.002,430.001.00%695,210
Oct 17, 20252,398.002,446.002,378.002,406.002,406.001.69%955,999
Oct 16, 20252,330.002,366.002,322.002,366.002,366.00-588,796