Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2024 1,623.00p 1,629.50p 1,615.00p 1,625.50p 268284
09/02/2024 1,615.00p 1,619.00p 1,610.50p 1,615.50p 210236
08/02/2024 1,616.00p 1,633.50p 1,616.00p 1,617.50p 419585
07/02/2024 1,625.50p 1,634.50p 1,615.50p 1,628.00p 319986
06/02/2024 1,621.50p 1,633.00p 1,618.00p 1,630.50p 380355
05/02/2024 1,633.50p 1,633.50p 1,604.00p 1,616.00p 466844
02/02/2024 1,639.50p 1,645.50p 1,625.50p 1,625.50p 258584
01/02/2024 1,615.50p 1,643.50p 1,615.50p 1,630.50p 570305
31/01/2024 1,653.00p 1,661.68p 1,622.50p 1,622.50p 853996
30/01/2024 1,642.00p 1,662.50p 1,640.00p 1,642.00p 523732
29/01/2024 1,688.50p 1,688.50p 1,639.00p 1,639.00p 341441
26/01/2024 1,653.50p 1,666.50p 1,649.00p 1,656.50p 515222
25/01/2024 1,644.00p 1,658.00p 1,644.00p 1,650.00p 359438
24/01/2024 1,644.50p 1,650.50p 1,636.00p 1,650.50p 436808
23/01/2024 1,664.50p 1,669.94p 1,636.50p 1,636.50p 664975
22/01/2024 1,664.50p 1,667.50p 1,657.00p 1,660.50p 363610
19/01/2024 1,680.00p 1,690.50p 1,646.00p 1,646.00p 926807
18/01/2024 1,660.00p 1,672.50p 1,651.00p 1,672.00p 400844
17/01/2024 1,655.50p 1,666.50p 1,652.50p 1,658.50p 371006
16/01/2024 1,669.00p 1,686.00p 1,662.50p 1,677.50p 304219
15/01/2024 1,693.00p 1,696.00p 1,683.00p 1,684.50p 327593
12/01/2024 1,696.50p 1,705.00p 1,685.00p 1,693.50p 349990
11/01/2024 1,701.00p 1,708.00p 1,678.00p 1,678.00p 1817057
10/01/2024 1,692.50p 1,694.50p 1,686.00p 1,691.50p 309749
09/01/2024 1,711.50p 1,711.50p 1,689.65p 1,690.50p 470646
08/01/2024 1,714.00p 1,714.00p 1,686.50p 1,700.50p 409167
05/01/2024 1,709.00p 1,709.00p 1,691.00p 1,701.00p 322704
04/01/2024 1,706.50p 1,723.50p 1,705.00p 1,720.00p 373135
03/01/2024 1,731.00p 1,742.50p 1,708.50p 1,711.00p 339390
02/01/2024 1,763.00p 1,768.85p 1,731.50p 1,738.50p 356832
29/12/2023 1,771.00p 1,771.00p 1,763.50p 1,763.50p 117655
28/12/2023 1,769.00p 1,773.50p 1,756.00p 1,763.00p 413505
27/12/2023 1,774.50p 1,776.50p 1,763.00p 1,765.50p 273886
22/12/2023 1,761.00p 1,767.50p 1,753.50p 1,766.50p 138621
21/12/2023 1,753.50p 1,760.50p 1,747.50p 1,760.50p 256811
20/12/2023 1,755.00p 1,759.00p 1,744.00p 1,757.50p 456180
19/12/2023 1,729.00p 1,739.00p 1,725.84p 1,732.50p 264230
18/12/2023 1,723.50p 1,741.00p 1,713.00p 1,725.50p 520469
15/12/2023 1,732.50p 1,734.50p 1,717.90p 1,731.50p 1145719
14/12/2023 1,728.00p 1,744.00p 1,717.50p 1,729.00p 756440
13/12/2023 1,711.00p 1,723.68p 1,699.00p 1,699.00p 631697
12/12/2023 1,699.00p 1,717.00p 1,691.00p 1,707.00p 801230
11/12/2023 1,675.00p 1,696.50p 1,666.35p 1,695.00p 916328
08/12/2023 1,651.00p 1,675.00p 1,646.00p 1,675.00p 464365
07/12/2023 1,644.00p 1,651.00p 1,631.50p 1,646.50p 359151
06/12/2023 1,646.50p 1,653.50p 1,632.50p 1,641.50p 595348
05/12/2023 1,629.50p 1,645.50p 1,626.50p 1,642.50p 457155
04/12/2023 1,650.00p 1,660.00p 1,635.14p 1,640.00p 582683
01/12/2023 1,654.50p 1,678.00p 1,652.16p 1,659.50p 528475
30/11/2023 1,641.00p 1,648.00p 1,624.50p 1,648.00p 2232739
29/11/2023 1,640.50p 1,646.50p 1,629.00p 1,636.50p 435617
28/11/2023 1,644.50p 1,644.50p 1,630.50p 1,639.50p 751843
27/11/2023 1,649.50p 1,654.00p 1,636.00p 1,645.00p 401522
24/11/2023 1,654.50p 1,654.50p 1,624.89p 1,646.00p 705716
23/11/2023 1,628.00p 1,645.50p 1,628.00p 1,644.50p 279875
22/11/2023 1,638.00p 1,647.50p 1,630.00p 1,638.00p 465275
21/11/2023 1,637.00p 1,641.00p 1,619.00p 1,627.50p 649363
20/11/2023 1,653.50p 1,656.00p 1,639.00p 1,639.00p 376578
17/11/2023 1,637.00p 1,656.00p 1,631.00p 1,652.50p 843485
16/11/2023 1,647.50p 1,667.00p 1,635.00p 1,635.00p 796377
15/11/2023 1,662.00p 1,663.50p 1,644.00p 1,649.50p 510329
14/11/2023 1,642.00p 1,650.50p 1,629.00p 1,647.00p 525035
13/11/2023 1,645.00p 1,646.50p 1,622.00p 1,639.00p 614375
10/11/2023 1,647.50p 1,647.50p 1,627.50p 1,633.00p 605574
09/11/2023 1,630.00p 1,652.00p 1,627.50p 1,649.50p 3901183
08/11/2023 1,589.50p 1,630.00p 1,589.50p 1,630.00p 616037
07/11/2023 1,611.00p 1,630.50p 1,605.50p 1,621.50p 491819
06/11/2023 1,599.00p 1,626.00p 1,599.00p 1,612.00p 1043627
03/11/2023 1,629.50p 1,645.00p 1,599.56p 1,629.00p 581302
02/11/2023 1,620.00p 1,631.50p 1,608.50p 1,624.50p 463596
01/11/2023 1,620.00p 1,626.00p 1,607.00p 1,609.00p 696314
31/10/2023 1,607.50p 1,626.50p 1,605.50p 1,613.50p 716464
30/10/2023 1,586.00p 1,610.00p 1,578.50p 1,600.00p 839971
27/10/2023 1,570.00p 1,580.00p 1,543.37p 1,570.00p 1167579
26/10/2023 1,553.00p 1,575.00p 1,551.00p 1,568.50p 534760
25/10/2023 1,537.50p 1,568.50p 1,537.50p 1,558.50p 834130
24/10/2023 1,547.50p 1,551.00p 1,533.50p 1,551.00p 503333
23/10/2023 1,530.50p 1,549.50p 1,523.50p 1,549.50p 638855
20/10/2023 1,531.50p 1,531.50p 1,517.50p 1,526.00p 864462
19/10/2023 1,557.00p 1,559.00p 1,542.00p 1,542.00p 640066
18/10/2023 1,600.00p 1,618.50p 1,576.00p 1,586.00p 658647
17/10/2023 1,604.50p 1,619.50p 1,599.46p 1,604.00p 793035
16/10/2023 1,630.00p 1,631.50p 1,607.50p 1,611.50p 462445
13/10/2023 1,627.50p 1,631.50p 1,602.00p 1,613.50p 422310
12/10/2023 1,652.50p 1,668.00p 1,628.00p 1,628.00p 764025
11/10/2023 1,639.50p 1,647.50p 1,634.50p 1,643.50p 450407
10/10/2023 1,646.50p 1,653.00p 1,636.00p 1,643.50p 1336564
09/10/2023 1,624.50p 1,650.50p 1,623.50p 1,630.00p 800488
06/10/2023 1,604.50p 1,641.00p 1,604.50p 1,637.50p 594936
05/10/2023 1,599.50p 1,630.50p 1,599.50p 1,613.00p 670173
04/10/2023 1,607.00p 1,621.50p 1,602.50p 1,615.00p 844370
03/10/2023 1,591.50p 1,624.50p 1,591.50p 1,618.00p 615447
02/10/2023 1,612.00p 1,634.50p 1,597.50p 1,601.00p 316251
29/09/2023 1,632.50p 1,639.50p 1,619.50p 1,619.50p 999438
28/09/2023 1,556.50p 1,624.50p 1,555.50p 1,622.00p 632010
27/09/2023 1,596.00p 1,600.33p 1,564.00p 1,570.00p 817192
26/09/2023 1,663.50p 1,683.50p 1,594.50p 1,600.00p 1227904
25/09/2023 1,673.50p 1,673.50p 1,652.50p 1,666.50p 512302
22/09/2023 1,666.50p 1,671.00p 1,652.00p 1,659.50p 823043
21/09/2023 1,676.50p 1,691.00p 1,668.50p 1,671.50p 1882004
20/09/2023 1,667.50p 1,706.50p 1,667.50p 1,694.00p 489976
19/09/2023 1,666.00p 1,678.50p 1,662.50p 1,662.50p 909230
18/09/2023 1,683.50p 1,683.50p 1,666.00p 1,674.50p 334187
15/09/2023 1,684.50p 1,688.67p 1,673.00p 1,680.00p 1792668
14/09/2023 1,650.00p 1,673.00p 1,637.00p 1,665.00p 899622
13/09/2023 1,645.50p 1,661.00p 1,643.50p 1,655.00p 469260
12/09/2023 1,657.00p 1,666.50p 1,644.50p 1,659.00p 687626
11/09/2023 1,660.50p 1,673.00p 1,655.50p 1,663.00p 642610
08/09/2023 1,650.50p 1,659.50p 1,637.28p 1,658.50p 542976
07/09/2023 1,653.50p 1,664.50p 1,642.00p 1,655.00p 378660
06/09/2023 1,633.50p 1,653.50p 1,621.00p 1,650.00p 314208
05/09/2023 1,617.50p 1,648.00p 1,617.50p 1,635.50p 558593
04/09/2023 1,655.00p 1,655.50p 1,640.50p 1,640.50p 343512
01/09/2023 1,643.00p 1,650.00p 1,633.00p 1,635.00p 353481
31/08/2023 1,642.00p 1,655.50p 1,639.50p 1,640.00p 1234247
30/08/2023 1,616.00p 1,645.00p 1,616.00p 1,640.00p 514141
29/08/2023 1,611.00p 1,626.00p 1,599.87p 1,622.00p 665515
25/08/2023 1,579.00p 1,593.00p 1,575.00p 1,589.00p 448822
24/08/2023 1,570.50p 1,580.00p 1,567.50p 1,571.00p 375503
23/08/2023 1,560.00p 1,571.50p 1,553.00p 1,567.00p 335385
22/08/2023 1,552.00p 1,561.50p 1,548.00p 1,555.00p 645690
21/08/2023 1,554.00p 1,562.50p 1,548.00p 1,549.00p 469248
18/08/2023 1,569.00p 1,571.00p 1,551.50p 1,558.50p 415633
17/08/2023 1,592.50p 1,595.15p 1,573.50p 1,575.50p 444180
16/08/2023 1,605.00p 1,615.50p 1,598.00p 1,598.00p 526041
15/08/2023 1,628.00p 1,632.00p 1,602.00p 1,612.50p 483555
14/08/2023 1,640.50p 1,643.50p 1,625.50p 1,633.00p 650664
11/08/2023 1,660.00p 1,663.50p 1,637.00p 1,641.50p 444240
10/08/2023 1,661.50p 1,666.50p 1,648.50p 1,664.00p 353159
09/08/2023 1,664.00p 1,673.00p 1,656.50p 1,656.50p 663789
08/08/2023 1,661.00p 1,685.50p 1,653.39p 1,659.50p 665754
07/08/2023 1,656.50p 1,680.00p 1,652.00p 1,677.50p 369596
04/08/2023 1,659.50p 1,672.50p 1,640.50p 1,666.50p 414844
03/08/2023 1,670.50p 1,671.00p 1,650.00p 1,657.50p 508489
02/08/2023 1,675.50p 1,684.00p 1,668.00p 1,679.50p 865275
01/08/2023 1,709.50p 1,709.50p 1,688.00p 1,694.50p 757196
31/07/2023 1,690.00p 1,707.50p 1,685.00p 1,699.00p 750861
28/07/2023 1,690.00p 1,701.50p 1,684.50p 1,697.50p 761191
27/07/2023 1,683.00p 1,701.50p 1,679.50p 1,693.00p 673024
26/07/2023 1,672.00p 1,678.50p 1,667.00p 1,675.00p 888536
25/07/2023 1,670.50p 1,679.00p 1,663.50p 1,673.50p 433995
24/07/2023 1,672.00p 1,680.50p 1,670.71p 1,678.00p 310787
21/07/2023 1,658.50p 1,679.50p 1,656.00p 1,677.00p 586385
20/07/2023 1,653.00p 1,668.00p 1,646.00p 1,660.00p 469173
19/07/2023 1,639.00p 1,655.50p 1,638.80p 1,645.50p 557776
18/07/2023 1,625.00p 1,630.50p 1,619.50p 1,629.00p 361031
17/07/2023 1,616.00p 1,626.50p 1,612.50p 1,619.50p 380382
14/07/2023 1,615.50p 1,625.00p 1,602.81p 1,615.00p 347466
13/07/2023 1,613.50p 1,619.50p 1,605.50p 1,614.50p 564447
12/07/2023 1,598.00p 1,619.71p 1,593.50p 1,611.50p 476470
11/07/2023 1,583.50p 1,593.00p 1,575.00p 1,593.00p 461282
10/07/2023 1,581.00p 1,589.00p 1,573.00p 1,586.00p 363676
07/07/2023 1,576.50p 1,580.50p 1,569.50p 1,580.00p 385801
06/07/2023 1,598.00p 1,598.00p 1,574.50p 1,584.00p 695178
05/07/2023 1,609.00p 1,615.00p 1,597.50p 1,597.50p 480190
04/07/2023 1,647.50p 1,647.50p 1,622.50p 1,623.00p 179580
03/07/2023 1,647.50p 1,650.00p 1,632.00p 1,634.50p 486510
30/06/2023 1,620.50p 1,654.50p 1,620.50p 1,644.00p 768768
29/06/2023 1,636.50p 1,643.50p 1,618.50p 1,623.00p 506736
28/06/2023 1,645.00p 1,653.50p 1,635.50p 1,643.00p 491844
27/06/2023 1,629.00p 1,635.50p 1,615.50p 1,629.50p 436022
26/06/2023 1,637.00p 1,637.00p 1,608.50p 1,629.00p 519969
23/06/2023 1,644.00p 1,644.00p 1,622.00p 1,635.00p 406543
22/06/2023 1,627.00p 1,639.00p 1,626.00p 1,639.00p 427779
21/06/2023 1,644.50p 1,661.50p 1,642.50p 1,651.50p 448459
20/06/2023 1,651.00p 1,666.50p 1,645.50p 1,655.00p 910784
19/06/2023 1,672.50p 1,685.50p 1,652.50p 1,654.50p 594473
16/06/2023 1,690.00p 1,706.50p 1,686.50p 1,691.50p 1727252
15/06/2023 1,697.50p 1,708.00p 1,684.50p 1,693.00p 463015
14/06/2023 1,701.50p 1,709.50p 1,696.50p 1,702.00p 755679
13/06/2023 1,680.00p 1,708.00p 1,677.50p 1,708.00p 1111688
12/06/2023 1,675.00p 1,678.50p 1,658.00p 1,678.50p 551067
09/06/2023 1,648.50p 1,659.50p 1,643.50p 1,659.50p 629159
08/06/2023 1,651.50p 1,663.00p 1,633.00p 1,653.50p 609843
07/06/2023 1,622.00p 1,653.00p 1,613.50p 1,650.50p 874058
06/06/2023 1,620.00p 1,627.50p 1,606.00p 1,622.00p 669261
05/06/2023 1,626.00p 1,633.00p 1,615.00p 1,626.00p 494493
02/06/2023 1,619.50p 1,628.00p 1,602.50p 1,619.00p 652414
01/06/2023 1,593.50p 1,615.00p 1,592.50p 1,611.00p 410459
31/05/2023 1,623.00p 1,631.00p 1,606.00p 1,606.00p 1367137
30/05/2023 1,646.00p 1,648.75p 1,628.50p 1,629.00p 402250
26/05/2023 1,639.50p 1,645.00p 1,627.00p 1,642.00p 1087144
25/05/2023 1,630.50p 1,637.50p 1,622.50p 1,628.50p 437144
24/05/2023 1,639.50p 1,639.50p 1,616.50p 1,628.50p 849649
23/05/2023 1,683.00p 1,685.00p 1,654.50p 1,654.50p 643232
22/05/2023 1,718.50p 1,718.50p 1,685.50p 1,685.50p 617623
19/05/2023 1,730.00p 1,736.38p 1,711.00p 1,711.00p 954727
18/05/2023 1,691.00p 1,715.50p 1,691.00p 1,704.50p 498141
17/05/2023 1,674.00p 1,690.00p 1,673.50p 1,680.50p 441774
16/05/2023 1,682.50p 1,703.00p 1,670.00p 1,680.50p 1132621
15/05/2023 1,671.00p 1,671.00p 1,654.50p 1,656.00p 376793
12/05/2023 1,657.50p 1,666.00p 1,656.00p 1,661.50p 443120
11/05/2023 1,656.00p 1,662.00p 1,638.00p 1,652.50p 637046
10/05/2023 1,667.00p 1,669.00p 1,646.00p 1,653.50p 868490
09/05/2023 1,669.50p 1,677.00p 1,647.00p 1,666.50p 1181595
05/05/2023 1,669.50p 1,672.50p 1,653.95p 1,672.00p 465452
04/05/2023 1,689.00p 1,689.50p 1,666.00p 1,666.00p 654075
03/05/2023 1,686.50p 1,706.00p 1,683.00p 1,693.00p 513497
02/05/2023 1,680.50p 1,690.50p 1,668.00p 1,680.50p 2959299
28/04/2023 1,673.50p 1,681.00p 1,658.50p 1,681.00p 875672

*Close Price adjusted for both dividends and splits