Skip to main content
Smiths Group plc (LON:SMIN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,519.00
-26.00 (-1.02%)
Apr 28, 2026, 4:36 PM GMT

Smiths Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,538.002,564.002,513.002,519.002,519.00-1.02%486,682
Apr 27, 20262,535.002,570.002,530.002,545.002,545.000.63%1,177,250
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
Feb 11, 20262,588.002,652.002,576.002,628.002,611.461.23%713,139
Feb 10, 20262,636.002,638.712,596.002,596.002,579.67-1.29%1,651,936
Feb 9, 20262,598.002,630.002,586.002,630.002,613.451.70%1,138,801
Feb 6, 20262,536.002,590.002,532.002,586.002,569.731.49%1,807,211
Feb 5, 20262,550.002,580.002,536.002,548.002,531.970.24%903,912
Feb 4, 20262,566.002,576.002,542.002,542.002,526.01-0.31%972,971
Feb 3, 20262,532.002,554.002,524.002,550.002,533.960.71%1,221,428
Feb 2, 20262,496.002,532.002,490.832,532.002,516.070.88%1,707,728
Jan 30, 20262,506.002,530.002,503.152,510.002,494.210.08%855,323
Jan 29, 20262,542.002,548.002,508.002,508.002,492.22-0.87%966,964
Jan 28, 20262,620.002,624.002,516.002,530.002,514.08-3.29%1,273,139
Jan 27, 20262,638.002,648.002,616.002,616.002,599.54-0.83%814,876
Jan 26, 20262,624.002,662.002,612.002,638.002,621.400.76%740,792
Jan 23, 20262,610.002,628.002,601.122,618.002,601.53-618,982
Jan 22, 20262,642.002,664.002,610.002,618.002,601.530.15%813,055
Jan 21, 20262,588.002,633.002,570.002,614.002,597.551.71%2,189,739
Jan 20, 20262,556.002,580.002,530.002,570.002,553.83-0.31%4,349,571
Jan 19, 20262,604.002,604.002,568.002,578.002,561.78-1.30%685,640
Jan 16, 20262,566.002,614.002,560.002,612.002,595.571.95%3,649,824
Jan 15, 20262,474.002,574.002,468.002,562.002,545.884.15%829,966
Jan 14, 20262,460.002,476.002,440.002,460.002,444.520.41%1,409,001
Jan 13, 20262,470.002,474.002,440.602,450.002,434.58-0.33%2,016,449
Jan 12, 20262,460.002,466.002,448.002,458.002,442.53-845,784
Jan 9, 20262,440.002,476.002,432.002,458.002,442.530.66%1,087,840
Jan 8, 20262,466.002,470.002,422.002,442.002,426.64-0.81%1,848,387
Jan 7, 20262,456.002,470.002,442.932,462.002,446.511.07%889,297
Jan 6, 20262,432.002,450.002,424.002,436.002,420.670.41%808,893
Jan 5, 20262,388.002,430.002,380.002,426.002,410.742.28%794,229
Jan 2, 20262,374.002,374.002,332.002,372.002,357.080.85%1,212,952
Dec 31, 20252,412.002,412.002,344.002,352.002,337.20-0.93%175,284
Dec 30, 20252,370.002,388.002,360.002,374.002,359.060.34%448,435
Dec 29, 20252,386.002,386.002,360.002,366.002,351.11-0.59%361,459
Dec 24, 20252,380.002,394.002,376.002,380.002,365.03-173,124
Dec 23, 20252,394.002,394.002,372.002,380.002,365.03-0.75%453,781
Dec 22, 20252,408.002,412.002,382.002,398.002,382.91-0.58%512,833
Dec 19, 20252,384.002,412.002,378.002,412.002,396.820.75%2,538,165
Dec 18, 20252,330.002,394.002,330.002,394.002,378.942.66%3,242,504
Dec 17, 20252,328.002,351.002,324.002,332.002,317.330.26%1,017,608
Dec 16, 20252,332.002,354.002,326.002,326.002,311.36-0.85%851,882
Dec 15, 20252,328.002,368.002,324.002,346.002,331.240.69%945,723
Dec 12, 20252,358.002,368.002,330.002,330.002,315.34-0.85%1,269,177
Dec 11, 20252,342.002,362.002,332.002,350.002,335.210.26%3,589,892
Dec 10, 20252,326.002,362.002,326.002,344.002,329.25-0.34%810,971
Dec 9, 20252,362.002,380.002,348.002,352.002,337.20-0.25%943,472
Dec 8, 20252,384.002,394.002,358.002,358.002,343.16-0.59%976,785
Dec 5, 20252,460.002,466.002,372.002,372.002,357.08-3.50%957,525
Dec 4, 20252,464.002,474.002,440.002,458.002,442.530.16%1,190,196
Dec 3, 20252,548.002,548.002,436.002,454.002,438.560.99%1,266,715