Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2025 2,460.00p 2,466.00p 2,372.00p 2,372.00p 957522
04/12/2025 2,464.00p 2,474.00p 2,440.00p 2,458.00p 1190194
03/12/2025 2,548.00p 2,548.00p 2,436.00p 2,454.00p 1266709
02/12/2025 2,430.00p 2,460.00p 2,426.00p 2,430.00p 706277
01/12/2025 2,438.00p 2,438.00p 2,414.00p 2,434.00p 732289
28/11/2025 2,446.00p 2,480.00p 2,438.00p 2,444.00p 808819
27/11/2025 2,434.00p 2,440.44p 2,430.00p 2,438.00p 923567
26/11/2025 2,420.00p 2,444.00p 2,420.00p 2,434.00p 1441858
25/11/2025 2,418.00p 2,432.00p 2,404.00p 2,420.00p 765663
24/11/2025 2,406.00p 2,436.00p 2,404.00p 2,418.00p 2519641
21/11/2025 2,400.00p 2,434.00p 2,398.00p 2,398.00p 879568
20/11/2025 2,436.00p 2,476.00p 2,432.00p 2,432.00p 770153
19/11/2025 2,516.00p 2,522.00p 2,420.00p 2,420.00p 559724
18/11/2025 2,436.00p 2,460.00p 2,430.00p 2,444.00p 590447
17/11/2025 2,482.00p 2,488.00p 2,464.00p 2,464.00p 892282
14/11/2025 2,492.00p 2,494.00p 2,450.00p 2,484.00p 610298
13/11/2025 2,538.00p 2,561.00p 2,494.00p 2,506.00p 860302
12/11/2025 2,520.00p 2,546.00p 2,508.00p 2,546.00p 453489
11/11/2025 2,516.00p 2,528.00p 2,500.00p 2,514.00p 436879
10/11/2025 2,494.00p 2,506.00p 2,468.00p 2,500.00p 3189016
07/11/2025 2,510.00p 2,522.00p 2,472.00p 2,474.00p 1460898
06/11/2025 2,542.00p 2,546.00p 2,506.00p 2,510.00p 1900641
05/11/2025 2,526.00p 2,552.00p 2,520.00p 2,550.00p 498440
04/11/2025 2,508.00p 2,546.62p 2,500.00p 2,530.00p 748987
03/11/2025 2,524.00p 2,548.00p 2,514.00p 2,534.00p 410880
31/10/2025 2,526.00p 2,532.00p 2,512.00p 2,518.00p 2696161
30/10/2025 2,518.00p 2,546.00p 2,510.00p 2,524.00p 526288
29/10/2025 2,510.00p 2,527.08p 2,498.00p 2,518.00p 493035
28/10/2025 2,502.00p 2,522.00p 2,496.00p 2,516.00p 453642
27/10/2025 2,502.00p 2,516.00p 2,496.00p 2,502.00p 409323
24/10/2025 2,488.00p 2,504.00p 2,472.00p 2,504.00p 425728
23/10/2025 2,454.00p 2,480.00p 2,442.00p 2,480.00p 465016
22/10/2025 2,450.00p 2,482.00p 2,440.00p 2,456.00p 3471856
21/10/2025 2,440.00p 2,448.00p 2,416.00p 2,438.00p 1600152
20/10/2025 2,392.00p 2,448.00p 2,392.00p 2,430.00p 653521
17/10/2025 2,398.00p 2,446.00p 2,378.00p 2,406.00p 955994
16/10/2025 2,330.00p 2,366.00p 2,322.00p 2,366.00p 588789
15/10/2025 2,384.00p 2,389.00p 2,356.00p 2,366.00p 728977
14/10/2025 2,358.00p 2,372.00p 2,330.00p 2,372.00p 867789
13/10/2025 2,408.00p 2,416.00p 2,346.15p 2,378.00p 2943871
10/10/2025 2,440.00p 2,448.00p 2,408.00p 2,408.00p 562271
09/10/2025 2,440.00p 2,446.00p 2,428.00p 2,438.00p 802510
08/10/2025 2,418.00p 2,434.00p 2,400.00p 2,428.00p 1030284
07/10/2025 2,398.00p 2,426.00p 2,376.47p 2,414.00p 796752
06/10/2025 2,394.00p 2,412.00p 2,388.00p 2,402.00p 635251
03/10/2025 2,400.00p 2,412.00p 2,376.00p 2,396.00p 433013
02/10/2025 2,370.00p 2,396.00p 2,356.00p 2,396.00p 375147
01/10/2025 2,346.00p 2,366.00p 2,336.00p 2,358.00p 627106
30/09/2025 2,336.00p 2,352.00p 2,314.00p 2,352.00p 924226
29/09/2025 2,330.00p 2,340.00p 2,312.00p 2,326.00p 935333
26/09/2025 2,298.00p 2,320.00p 2,288.00p 2,320.00p 941001
25/09/2025 2,268.00p 2,300.00p 2,244.00p 2,290.00p 723012
24/09/2025 2,298.00p 2,316.00p 2,258.00p 2,264.00p 795818
23/09/2025 2,550.00p 2,550.00p 2,274.00p 2,298.00p 1489621
22/09/2025 2,350.00p 2,378.00p 2,350.00p 2,378.00p 1562225
19/09/2025 2,372.00p 2,372.00p 2,348.00p 2,356.00p 1967560
18/09/2025 2,334.00p 2,372.00p 2,334.00p 2,362.00p 667374
17/09/2025 2,362.00p 2,373.00p 2,348.00p 2,348.00p 475289
16/09/2025 2,316.00p 2,366.00p 2,316.00p 2,352.00p 563487
15/09/2025 2,316.00p 2,386.00p 2,316.00p 2,366.00p 502394
12/09/2025 2,384.00p 2,410.00p 2,374.00p 2,374.00p 462996
11/09/2025 2,362.00p 2,366.00p 2,362.00p 2,380.00p 477629
10/09/2025 2,362.00p 2,390.00p 2,362.00p 2,366.00p 484230
09/09/2025 2,388.00p 2,388.00p 2,362.00p 2,362.00p 380202
08/09/2025 2,370.00p 2,382.00p 2,360.00p 2,382.00p 364608
05/09/2025 2,346.00p 2,364.00p 2,345.78p 2,356.00p 525669
04/09/2025 2,330.00p 2,356.00p 2,330.00p 2,342.00p 442520
03/09/2025 2,314.00p 2,336.00p 2,300.00p 2,332.00p 609466
02/09/2025 2,356.00p 2,360.00p 2,308.00p 2,306.00p 638279
01/09/2025 2,356.00p 2,370.00p 2,352.00p 2,356.00p 269865
29/08/2025 2,372.00p 2,376.00p 2,358.00p 2,356.00p 523189
28/08/2025 2,384.00p 2,384.00p 2,344.00p 2,370.00p 473212
27/08/2025 2,384.00p 2,384.00p 2,353.38p 2,364.00p 471970
26/08/2025 2,346.00p 2,378.00p 2,338.00p 2,378.00p 3705769
22/08/2025 2,358.00p 2,376.00p 2,352.00p 2,372.00p 577032
21/08/2025 2,360.00p 2,378.00p 2,350.00p 2,362.00p 672891
20/08/2025 2,340.00p 2,366.00p 2,328.00p 2,360.00p 744777
19/08/2025 2,322.00p 2,340.00p 2,314.00p 2,340.00p 1418007
18/08/2025 2,328.00p 2,340.00p 2,316.00p 2,316.00p 6622307
15/08/2025 2,336.00p 2,342.00p 2,322.00p 2,322.00p 526985
14/08/2025 2,330.00p 2,340.00p 2,318.00p 2,320.00p 501885
13/08/2025 2,340.00p 2,342.73p 2,316.00p 2,322.00p 2500718
12/08/2025 2,310.00p 2,330.00p 2,308.00p 2,328.00p 904457
11/08/2025 2,320.00p 2,322.00p 2,302.00p 2,306.00p 532653
08/08/2025 2,316.00p 2,328.00p 2,306.00p 2,316.00p 626010
07/08/2025 2,334.00p 2,354.00p 2,306.00p 2,314.00p 651276
06/08/2025 2,352.00p 2,360.00p 2,328.00p 2,338.00p 1403493
05/08/2025 2,338.00p 2,350.00p 2,332.00p 2,332.00p 732964
04/08/2025 2,312.00p 2,334.12p 2,312.00p 2,334.00p 740499
01/08/2025 2,336.00p 2,350.00p 2,308.00p 2,308.00p 557762
31/07/2025 2,328.00p 2,356.00p 2,324.00p 2,352.00p 733520
30/07/2025 2,344.00p 2,344.00p 2,314.00p 2,326.00p 623898
29/07/2025 2,316.00p 2,338.00p 2,310.00p 2,318.00p 645864
28/07/2025 2,330.00p 2,331.13p 2,306.00p 2,314.00p 607573
25/07/2025 2,312.00p 2,314.00p 2,280.00p 2,314.00p 488186
24/07/2025 2,322.00p 2,354.00p 2,298.00p 2,308.00p 911962
23/07/2025 2,348.00p 2,354.00p 2,318.00p 2,320.00p 552700
22/07/2025 2,352.00p 2,362.00p 2,336.00p 2,336.00p 592501
21/07/2025 2,364.00p 2,380.00p 2,354.00p 2,362.00p 491350
18/07/2025 2,370.00p 2,384.00p 2,346.00p 2,356.00p 952388
17/07/2025 2,354.00p 2,368.00p 2,342.00p 2,356.00p 811048
16/07/2025 2,292.00p 2,334.00p 2,292.00p 2,320.00p 670336
15/07/2025 2,328.00p 2,332.00p 2,306.00p 2,306.00p 892169
14/07/2025 2,296.00p 2,314.00p 2,286.00p 2,314.00p 387899
11/07/2025 2,300.00p 2,314.00p 2,292.00p 2,304.00p 537376
10/07/2025 2,282.00p 2,310.00p 2,268.00p 2,300.00p 574379
09/07/2025 2,262.00p 2,278.00p 2,255.42p 2,264.00p 586553
08/07/2025 2,254.00p 2,258.00p 2,240.00p 2,254.00p 646244
07/07/2025 2,238.00p 2,264.00p 2,234.00p 2,246.00p 347266
04/07/2025 2,252.00p 2,252.00p 2,232.00p 2,232.00p 245651
03/07/2025 2,246.00p 2,258.00p 2,231.00p 2,252.00p 643196
02/07/2025 2,232.00p 2,233.00p 2,216.00p 2,230.00p 570062
01/07/2025 2,240.00p 2,248.00p 2,218.00p 2,222.00p 4108495
30/06/2025 2,250.00p 2,262.00p 2,238.00p 2,246.00p 852755
27/06/2025 2,222.00p 2,254.45p 2,222.00p 2,248.00p 555091
26/06/2025 2,214.00p 2,234.00p 2,210.00p 2,218.00p 581113
25/06/2025 2,222.00p 2,224.00p 2,210.00p 2,210.00p 874907
24/06/2025 2,228.00p 2,228.00p 2,204.00p 2,216.00p 583308
23/06/2025 2,196.00p 2,215.00p 2,191.85p 2,198.00p 1058425
20/06/2025 2,228.00p 2,234.00p 2,196.00p 2,206.00p 1589466
19/06/2025 2,226.00p 2,240.00p 2,214.00p 2,218.00p 423322
18/06/2025 2,256.00p 2,264.00p 2,240.00p 2,240.00p 739133
17/06/2025 2,248.00p 2,260.00p 2,236.00p 2,250.00p 644896
16/06/2025 2,240.00p 2,260.00p 2,236.00p 2,256.00p 945888
13/06/2025 2,224.00p 2,252.00p 2,224.00p 2,234.00p 496402
12/06/2025 2,222.00p 2,262.00p 2,220.00p 2,246.00p 491324
11/06/2025 2,226.00p 2,254.00p 2,222.00p 2,236.00p 479950
10/06/2025 2,226.00p 2,248.00p 2,220.00p 2,228.00p 669135
09/06/2025 2,220.00p 2,224.00p 2,204.00p 2,224.00p 382931
06/06/2025 2,230.00p 2,244.00p 2,218.00p 2,218.00p 650435
05/06/2025 2,222.00p 2,240.00p 2,220.00p 2,236.00p 673591
04/06/2025 2,202.00p 2,226.00p 2,192.00p 2,226.00p 945265
03/06/2025 2,168.00p 2,192.00p 2,154.00p 2,190.00p 576723
02/06/2025 2,122.00p 2,182.00p 2,122.00p 2,166.00p 748278
30/05/2025 2,180.00p 2,186.00p 2,154.00p 2,154.00p 3785185
29/05/2025 2,176.00p 2,184.55p 2,161.66p 2,166.00p 892124
28/05/2025 2,156.00p 2,180.00p 2,156.00p 2,162.00p 548269
27/05/2025 2,162.00p 2,194.00p 2,160.00p 2,160.00p 689306
23/05/2025 2,140.00p 2,156.00p 2,098.00p 2,134.00p 745972
22/05/2025 2,148.00p 2,156.00p 2,136.00p 2,140.00p 908600
21/05/2025 2,144.00p 2,170.00p 2,136.00p 2,160.00p 871270
20/05/2025 2,130.00p 2,156.00p 2,066.00p 2,144.00p 2300166
19/05/2025 2,032.00p 2,063.20p 2,032.00p 2,054.00p 555126
16/05/2025 2,044.00p 2,051.90p 2,036.00p 2,044.00p 743386
15/05/2025 2,012.00p 2,040.00p 2,012.00p 2,040.00p 1682192
14/05/2025 2,028.00p 2,036.00p 2,016.00p 2,022.00p 1240845
13/05/2025 2,012.00p 2,040.00p 2,006.00p 2,034.00p 685626
12/05/2025 2,014.00p 2,034.00p 1,994.00p 2,010.00p 1379962
09/05/2025 1,994.00p 2,010.00p 1,986.00p 1,993.00p 943497
08/05/2025 1,953.00p 2,016.00p 1,951.00p 1,979.00p 1223626
07/05/2025 1,929.00p 1,947.00p 1,919.00p 1,937.00p 929988
06/05/2025 1,915.00p 1,938.00p 1,897.00p 1,927.00p 3131445
02/05/2025 1,894.00p 1,922.00p 1,890.00p 1,906.00p 1053197
01/05/2025 1,864.00p 1,903.00p 1,854.00p 1,888.00p 503770
30/04/2025 1,818.00p 1,864.00p 1,818.00p 1,864.00p 1222468
29/04/2025 1,839.00p 1,850.00p 1,820.00p 1,820.00p 972746
28/04/2025 1,837.00p 1,852.00p 1,829.00p 1,829.00p 572187
25/04/2025 1,833.00p 1,844.00p 1,818.00p 1,838.00p 614639
24/04/2025 1,796.00p 1,819.00p 1,790.00p 1,818.00p 1727192
23/04/2025 1,798.00p 1,828.00p 1,787.00p 1,800.00p 792248
22/04/2025 1,788.00p 1,795.00p 1,764.00p 1,776.00p 1773967
17/04/2025 1,810.00p 1,810.00p 1,778.00p 1,794.00p 3847981
16/04/2025 1,823.00p 1,835.00p 1,798.00p 1,809.00p 889591
15/04/2025 1,816.00p 1,840.00p 1,812.00p 1,836.00p 1768522
14/04/2025 1,805.00p 1,820.00p 1,789.00p 1,808.00p 923158
11/04/2025 1,790.00p 1,790.00p 1,738.00p 1,776.00p 845304
10/04/2025 1,818.00p 1,835.00p 1,765.00p 1,775.00p 1178378
09/04/2025 1,715.00p 1,742.47p 1,687.00p 1,687.00p 1276190
08/04/2025 1,698.00p 1,758.00p 1,689.00p 1,749.00p 2873643
07/04/2025 1,709.00p 1,789.00p 1,671.00p 1,695.00p 1809351
04/04/2025 1,875.00p 1,881.00p 1,779.00p 1,779.00p 1672408
03/04/2025 1,881.00p 1,902.00p 1,861.00p 1,891.00p 963844
02/04/2025 1,940.00p 1,945.00p 1,910.00p 1,939.00p 888163
01/04/2025 1,946.00p 1,951.00p 1,927.00p 1,951.00p 635967
31/03/2025 1,928.00p 1,941.00p 1,922.00p 1,931.00p 1671276
28/03/2025 1,950.00p 1,959.00p 1,946.00p 1,946.00p 759032
27/03/2025 1,957.00p 1,973.00p 1,947.00p 1,957.00p 1009905
26/03/2025 2,030.00p 2,036.44p 1,971.00p 1,974.00p 869028
25/03/2025 2,090.00p 2,090.00p 1,963.00p 2,020.00p 1560564
24/03/2025 1,985.00p 2,004.00p 1,982.12p 1,997.00p 843872
21/03/2025 1,987.00p 1,991.00p 1,967.00p 1,979.00p 2139911
20/03/2025 2,010.00p 2,018.00p 1,988.00p 1,999.00p 818902
19/03/2025 2,000.00p 2,014.00p 2,000.00p 2,010.00p 775169
18/03/2025 2,000.00p 2,010.00p 1,993.00p 2,010.00p 1279807
17/03/2025 1,981.00p 2,000.00p 1,978.00p 1,993.00p 780547
14/03/2025 1,966.00p 1,984.48p 1,958.00p 1,976.00p 856344
13/03/2025 1,953.00p 1,968.00p 1,949.00p 1,961.00p 1051482
12/03/2025 1,951.00p 1,984.00p 1,943.00p 1,962.00p 2177613
11/03/2025 1,968.00p 1,975.00p 1,942.00p 1,950.00p 1328477
10/03/2025 2,010.00p 2,010.00p 1,948.00p 1,963.00p 2716212
07/03/2025 1,986.00p 2,016.00p 1,970.00p 2,000.00p 1534921
06/03/2025 2,024.00p 2,024.00p 1,991.00p 2,004.00p 1567381
05/03/2025 2,020.00p 2,026.00p 2,000.00p 2,010.00p 1322390
04/03/2025 2,016.00p 2,020.00p 1,992.00p 1,995.00p 1410104
03/03/2025 2,014.00p 2,040.00p 2,010.00p 2,030.00p 1403455
28/02/2025 2,002.00p 2,028.00p 1,998.00p 2,014.00p 4076476
27/02/2025 2,034.00p 2,042.00p 2,016.00p 2,032.00p 1027313
26/02/2025 2,048.00p 2,052.00p 2,033.00p 2,044.00p 1009967
25/02/2025 2,024.00p 2,046.00p 2,024.00p 2,032.00p 1357956
24/02/2025 2,056.00p 2,060.00p 2,028.57p 2,038.00p 976654

*Close Price adjusted for both dividends and splits