Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smiths Group

Date Open High Low Close* Volume
13/11/2026 2,681.00p 2,706.00p 2,673.00p 2,692.00p 477836
12/11/2026 2,704.00p 2,750.00p 2,682.00p 2,690.00p 1039529
11/11/2026 2,658.00p 2,709.00p 2,658.00p 2,709.00p 602728
10/11/2026 2,654.00p 2,683.00p 2,644.00p 2,646.00p 699639
09/11/2026 2,561.00p 2,637.00p 2,561.00p 2,625.00p 743136
06/11/2026 2,593.00p 2,601.40p 2,554.00p 2,573.00p 1089541
05/11/2026 2,704.00p 2,728.00p 2,592.10p 2,615.00p 2037475
04/11/2026 2,711.00p 2,717.00p 2,673.00p 2,677.00p 1141433
03/11/2026 2,710.00p 2,751.00p 2,695.00p 2,709.00p 597955
02/11/2026 2,696.00p 2,762.00p 2,695.00p 2,736.00p 649665
30/10/2026 2,724.00p 2,728.00p 2,691.00p 2,697.00p 704533
29/10/2026 2,702.00p 2,757.00p 2,695.00p 2,740.00p 646393
28/10/2026 2,679.00p 2,715.00p 2,679.00p 2,702.00p 871506
27/10/2026 2,660.00p 2,689.00p 2,650.31p 2,679.00p 874802
26/10/2026 2,612.00p 2,670.00p 2,612.00p 2,666.00p 656123
23/10/2026 2,631.00p 2,646.00p 2,599.00p 2,607.00p 627354
22/10/2026 2,669.00p 2,680.00p 2,620.00p 2,622.00p 692411
21/10/2026 2,656.00p 2,692.00p 2,654.00p 2,676.00p 1092562
20/10/2026 2,644.00p 2,654.00p 2,603.00p 2,652.00p 992909
19/10/2026 2,696.00p 2,696.00p 2,653.00p 2,656.00p 702431
16/10/2026 2,678.00p 2,716.00p 2,676.00p 2,685.00p 816105
15/10/2026 2,656.00p 2,684.00p 2,645.00p 2,671.00p 861804
14/10/2026 2,745.00p 2,751.00p 2,714.00p 2,722.00p 914158
13/10/2026 2,770.00p 2,781.00p 2,701.00p 2,718.00p 982307
12/10/2026 2,734.00p 2,775.00p 2,734.00p 2,769.00p 1707211
09/10/2026 2,749.00p 2,762.00p 2,722.00p 2,730.00p 803429
08/10/2026 2,745.00p 2,745.00p 2,698.00p 2,710.00p 1436571
07/10/2026 2,827.00p 2,837.00p 2,762.00p 2,762.00p 1014924
06/10/2026 2,868.00p 2,881.00p 2,834.00p 2,847.00p 636279
05/10/2026 2,815.00p 2,843.00p 2,800.33p 2,841.00p 734413
02/10/2026 2,802.00p 2,822.00p 2,773.00p 2,816.00p 933010
01/10/2026 2,818.00p 2,827.00p 2,782.00p 2,782.00p 1022166
30/09/2026 2,850.00p 2,869.00p 2,823.00p 2,825.00p 1429135
29/09/2026 2,838.00p 2,885.00p 2,824.00p 2,831.00p 1415268
28/09/2026 2,822.00p 2,869.00p 2,815.00p 2,827.00p 604725
25/09/2026 2,772.00p 2,848.00p 2,772.00p 2,816.00p 1593410
24/09/2026 2,779.00p 2,798.00p 2,757.00p 2,757.00p 751249
23/09/2026 2,702.00p 2,786.00p 2,702.00p 2,785.00p 1547367
22/09/2026 2,667.00p 2,796.00p 2,664.00p 2,783.00p 996217
21/09/2026 2,536.00p 2,590.00p 2,532.00p 2,590.00p 923694
18/09/2026 2,552.00p 2,562.00p 2,531.00p 2,537.00p 2964227
17/09/2026 2,561.00p 2,596.00p 2,548.00p 2,550.00p 1484328
16/09/2026 2,527.00p 2,557.00p 2,526.00p 2,557.00p 510002
15/09/2026 2,506.00p 2,530.00p 2,497.00p 2,519.00p 737616
14/09/2026 2,543.00p 2,549.00p 2,506.00p 2,506.00p 988143
11/09/2026 2,535.00p 2,557.00p 2,524.00p 2,547.00p 668596
10/09/2026 2,529.00p 2,533.00p 2,493.00p 2,523.00p 790935
09/09/2026 2,584.00p 2,593.00p 2,529.00p 2,531.00p 1152294
08/09/2026 2,589.00p 2,625.00p 2,589.00p 2,597.00p 777523
07/09/2026 2,564.00p 2,608.00p 2,563.00p 2,601.00p 462457
04/09/2026 2,549.00p 2,578.00p 2,540.50p 2,567.00p 736135
03/09/2026 2,537.00p 2,558.00p 2,521.00p 2,542.00p 959315
02/09/2026 2,538.00p 2,564.00p 2,526.00p 2,538.00p 1079613
01/09/2026 2,572.00p 2,613.00p 2,557.00p 2,557.00p 1178834
28/08/2026 2,637.00p 2,644.00p 2,603.00p 2,612.00p 2157856
27/08/2026 2,636.00p 2,644.00p 2,607.00p 2,626.00p 622226
26/08/2026 2,636.00p 2,655.00p 2,617.00p 2,627.00p 814450
25/08/2026 2,625.00p 2,653.00p 2,612.00p 2,617.00p 659685
24/08/2026 2,595.00p 2,624.00p 2,595.00p 2,610.00p 1000059
21/08/2026 2,573.00p 2,621.00p 2,570.03p 2,600.00p 460839
20/08/2026 2,600.00p 2,606.00p 2,579.00p 2,583.00p 612069
19/08/2026 2,618.00p 2,618.00p 2,586.00p 2,593.00p 621842
18/08/2026 2,630.00p 2,632.00p 2,598.70p 2,611.00p 572245
14/08/2026 2,606.00p 2,615.00p 2,570.15p 2,613.00p 580249
13/08/2026 2,653.00p 2,653.00p 2,606.00p 2,612.00p 994933
12/08/2026 2,649.00p 2,684.00p 2,644.00p 2,647.00p 836770
11/08/2026 2,657.00p 2,709.00p 2,642.00p 2,642.00p 1816700
10/08/2026 2,690.00p 2,705.00p 2,676.00p 2,676.00p 1058373
07/08/2026 2,711.00p 2,731.00p 2,691.00p 2,698.00p 1454567
06/08/2026 2,693.00p 2,717.00p 2,677.00p 2,677.00p 725134
05/08/2026 2,731.00p 2,754.18p 2,692.00p 2,699.00p 1081693
04/08/2026 2,651.00p 2,718.00p 2,651.00p 2,688.00p 1001958
03/08/2026 2,655.00p 2,674.40p 2,644.00p 2,648.00p 844463
31/07/2026 2,671.00p 2,691.00p 2,637.00p 2,642.00p 796741
30/07/2026 2,556.00p 2,657.50p 2,556.00p 2,642.00p 485224
29/07/2026 2,635.00p 2,661.00p 2,581.00p 2,599.00p 1177265
28/07/2026 2,665.00p 2,682.00p 2,643.00p 2,646.00p 792832
27/07/2026 2,714.00p 2,715.00p 2,644.00p 2,656.00p 1279307
24/07/2026 2,621.00p 2,680.00p 2,621.00p 2,678.00p 440440
23/07/2026 2,673.00p 2,694.00p 2,623.00p 2,623.00p 1601882
22/07/2026 2,623.00p 2,695.00p 2,620.00p 2,684.00p 768888
21/07/2026 2,562.00p 2,629.50p 2,562.00p 2,626.00p 710320
20/07/2026 2,497.00p 2,590.00p 2,497.00p 2,564.00p 769181
17/07/2026 2,527.00p 2,567.00p 2,527.00p 2,561.00p 882316
16/07/2026 2,516.00p 2,566.00p 2,516.00p 2,551.00p 633880
15/07/2026 2,471.00p 2,532.00p 2,471.00p 2,514.00p 699158
14/07/2026 2,426.00p 2,515.00p 2,426.00p 2,494.00p 1776275
13/07/2026 2,493.00p 2,513.52p 2,474.00p 2,493.00p 821699
10/07/2026 2,493.00p 2,518.00p 2,481.00p 2,508.00p 795266
09/07/2026 2,440.00p 2,493.00p 2,435.00p 2,493.00p 1102926
08/07/2026 2,517.00p 2,518.00p 2,419.00p 2,419.00p 1029535
07/07/2026 2,593.00p 2,593.00p 2,520.00p 2,520.00p 660174
06/07/2026 2,634.00p 2,641.00p 2,574.00p 2,593.00p 908721
03/07/2026 2,598.00p 2,647.00p 2,598.00p 2,634.00p 765719
02/07/2026 2,567.00p 2,620.00p 2,547.00p 2,594.00p 865037
01/07/2026 2,564.00p 2,580.00p 2,543.00p 2,572.00p 955131
30/06/2026 2,544.00p 2,594.00p 2,541.00p 2,560.00p 904580
29/06/2026 2,571.00p 2,571.00p 2,504.00p 2,529.00p 887356
26/06/2026 2,581.00p 2,590.00p 2,554.00p 2,568.00p 449249
25/06/2026 2,592.00p 2,626.00p 2,586.00p 2,593.00p 636562
24/06/2026 2,581.00p 2,595.00p 2,561.00p 2,590.00p 565451
23/06/2026 2,571.00p 2,591.00p 2,555.00p 2,583.00p 443521
22/06/2026 2,569.00p 2,613.00p 2,561.00p 2,613.00p 526544
19/06/2026 2,590.00p 2,600.00p 2,578.00p 2,589.00p 2368357
18/06/2026 2,588.00p 2,603.00p 2,566.00p 2,601.00p 509489
17/06/2026 2,581.00p 2,593.00p 2,571.00p 2,587.00p 314274
16/06/2026 2,550.00p 2,596.00p 2,550.00p 2,572.00p 502120
15/06/2026 2,570.00p 2,597.00p 2,547.48p 2,557.00p 460527
12/06/2026 2,535.00p 2,538.00p 2,504.34p 2,523.00p 719217
11/06/2026 2,482.00p 2,493.00p 2,459.00p 2,475.00p 434138
10/06/2026 2,486.00p 2,509.00p 2,454.00p 2,482.00p 390353
09/06/2026 2,528.00p 2,529.00p 2,469.00p 2,469.00p 548573
08/06/2026 2,478.00p 2,520.00p 2,456.00p 2,510.00p 384815
05/06/2026 2,529.00p 2,541.00p 2,505.00p 2,506.00p 507765
04/06/2026 2,469.00p 2,525.00p 2,462.00p 2,515.00p 556450
03/06/2026 2,455.00p 2,473.00p 2,441.00p 2,471.00p 658917
02/06/2026 2,441.00p 2,459.00p 2,435.00p 2,456.00p 801298
01/06/2026 2,458.00p 2,475.00p 2,418.00p 2,420.00p 1122740
29/05/2026 2,469.00p 2,487.29p 2,460.50p 2,464.00p 1876478
28/05/2026 2,488.00p 2,497.00p 2,447.50p 2,465.00p 507293
27/05/2026 2,502.00p 2,537.87p 2,489.00p 2,489.00p 602460
26/05/2026 2,526.00p 2,534.00p 2,503.00p 2,503.00p 1513179
22/05/2026 2,503.00p 2,514.00p 2,456.00p 2,498.00p 584174
21/05/2026 2,453.00p 2,504.00p 2,405.00p 2,489.00p 938273
20/05/2026 2,474.00p 2,511.00p 2,452.00p 2,481.00p 1035847
19/05/2026 2,503.00p 2,538.00p 2,470.00p 2,471.00p 569716
18/05/2026 2,479.00p 2,529.00p 2,467.00p 2,504.00p 704530
15/05/2026 2,518.00p 2,534.00p 2,467.00p 2,489.00p 1105596
14/05/2026 2,485.00p 2,538.00p 2,485.00p 2,538.00p 654207
13/05/2026 2,474.00p 2,488.00p 2,452.00p 2,480.00p 636190
12/05/2026 2,413.00p 2,472.00p 2,408.00p 2,455.00p 741866
11/05/2026 2,484.00p 2,488.00p 2,461.00p 2,468.00p 652458
08/05/2026 2,488.00p 2,516.00p 2,475.00p 2,475.00p 947327
07/05/2026 2,604.00p 2,617.00p 2,522.00p 2,522.00p 1250522
06/05/2026 2,558.00p 2,640.00p 2,549.00p 2,600.00p 880180
05/05/2026 2,541.00p 2,552.00p 2,512.00p 2,523.00p 1476965
01/05/2026 2,525.00p 2,559.00p 2,524.00p 2,538.00p 427941
30/04/2026 2,513.00p 2,561.00p 2,500.00p 2,544.00p 1279819
29/04/2026 2,528.00p 2,550.00p 2,515.00p 2,526.00p 654253
28/04/2026 2,538.00p 2,564.00p 2,513.00p 2,519.00p 483095
27/04/2026 2,535.00p 2,570.00p 2,530.00p 2,545.00p 1118609
24/04/2026 2,508.00p 2,540.00p 2,496.00p 2,529.00p 628008
23/04/2026 2,514.00p 2,532.00p 2,489.00p 2,523.00p 579488
22/04/2026 2,562.00p 2,590.00p 2,529.00p 2,529.00p 487897
21/04/2026 2,581.00p 2,601.30p 2,548.00p 2,560.00p 1080804
20/04/2026 2,643.00p 2,644.00p 2,579.00p 2,581.00p 1269884
17/04/2026 2,584.00p 2,656.00p 2,579.00p 2,633.00p 1287694
16/04/2026 2,531.00p 2,579.00p 2,519.74p 2,579.00p 648932
15/04/2026 2,552.00p 2,573.00p 2,531.00p 2,531.00p 790646
14/04/2026 2,528.00p 2,552.00p 2,528.00p 2,550.00p 637430
13/04/2026 2,487.00p 2,524.00p 2,462.00p 2,518.00p 672993
10/04/2026 2,500.00p 2,515.00p 2,486.00p 2,498.00p 1326150
09/04/2026 2,460.00p 2,494.00p 2,443.00p 2,494.00p 823414
08/04/2026 2,550.00p 2,552.00p 2,420.00p 2,463.00p 1335205
07/04/2026 2,368.00p 2,420.00p 2,352.00p 2,359.00p 2547335
02/04/2026 2,326.00p 2,382.00p 2,312.00p 2,368.00p 1461415
01/04/2026 2,328.00p 2,384.00p 2,318.00p 2,384.00p 2143519
31/03/2026 2,256.00p 2,305.00p 2,256.00p 2,280.00p 1014014
30/03/2026 2,278.00p 2,310.00p 2,260.00p 2,264.00p 863097
27/03/2026 2,304.00p 2,316.00p 2,278.00p 2,288.00p 1413238
26/03/2026 2,314.00p 2,342.00p 2,304.00p 2,308.00p 1355551
25/03/2026 2,288.00p 2,344.00p 2,278.00p 2,334.00p 1778846
24/03/2026 2,210.00p 2,262.00p 2,200.00p 2,254.00p 1880036
23/03/2026 2,100.00p 2,270.00p 2,088.00p 2,212.00p 2740167
20/03/2026 2,334.00p 2,346.57p 2,094.00p 2,118.00p 5445306
19/03/2026 2,372.00p 2,394.00p 2,318.00p 2,350.00p 1283726
18/03/2026 2,416.00p 2,454.00p 2,410.00p 2,410.00p 896668
17/03/2026 2,386.00p 2,422.00p 2,384.00p 2,394.00p 1187795
16/03/2026 2,396.00p 2,424.00p 2,365.60p 2,386.00p 863044
13/03/2026 2,448.00p 2,456.00p 2,366.00p 2,366.00p 1296878
12/03/2026 2,496.00p 2,516.00p 2,462.00p 2,474.00p 1964184
11/03/2026 2,552.00p 2,554.00p 2,420.00p 2,482.00p 2714966
10/03/2026 2,622.00p 2,634.00p 2,577.00p 2,600.00p 1333777
09/03/2026 2,548.00p 2,576.00p 2,510.00p 2,564.00p 1349966
06/03/2026 2,646.00p 2,652.00p 2,594.00p 2,594.00p 1026765
05/03/2026 2,672.00p 2,710.00p 2,624.00p 2,624.00p 873405
04/03/2026 2,608.00p 2,674.00p 2,602.00p 2,674.00p 961781
03/03/2026 2,700.00p 2,700.00p 2,616.00p 2,632.00p 1057312
02/03/2026 2,692.00p 2,732.00p 2,670.48p 2,704.00p 1781064
27/02/2026 2,712.00p 2,746.27p 2,692.00p 2,746.00p 3027657
26/02/2026 2,686.00p 2,706.00p 2,666.00p 2,700.00p 759226
25/02/2026 2,712.00p 2,712.00p 2,670.00p 2,684.00p 812038
24/02/2026 2,698.00p 2,714.00p 2,692.00p 2,694.00p 1061577
23/02/2026 2,698.00p 2,715.00p 2,684.00p 2,696.00p 619318
20/02/2026 2,658.00p 2,708.00p 2,656.00p 2,704.00p 969776
19/02/2026 2,662.00p 2,662.00p 2,630.00p 2,656.00p 515505
18/02/2026 2,620.00p 2,646.00p 2,620.00p 2,642.00p 654712
17/02/2026 2,602.00p 2,646.00p 2,588.00p 2,636.00p 1059646
16/02/2026 2,618.00p 2,626.00p 2,603.76p 2,606.00p 880576
13/02/2026 2,616.00p 2,636.00p 2,604.00p 2,616.00p 1067852
12/02/2026 2,660.00p 2,660.00p 2,596.00p 2,610.00p 690170
11/02/2026 2,588.00p 2,652.00p 2,576.00p 2,628.00p 710971
10/02/2026 2,636.00p 2,638.71p 2,596.00p 2,596.00p 1651935
09/02/2026 2,598.00p 2,630.00p 2,586.00p 2,630.00p 919235
06/02/2026 2,536.00p 2,590.00p 2,532.00p 2,586.00p 1807207
05/02/2026 2,550.00p 2,580.00p 2,536.00p 2,548.00p 903908
04/02/2026 2,566.00p 2,576.00p 2,542.00p 2,542.00p 753404
03/02/2026 2,532.00p 2,554.00p 2,524.00p 2,550.00p 1221426
02/02/2026 2,496.00p 2,532.00p 2,490.83p 2,532.00p 1707707
30/01/2026 2,506.00p 2,530.00p 2,503.15p 2,510.00p 855320

*Close Price adjusted for both dividends and splits