Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/02/2025 2,068.00p 2,078.00p 2,052.00p 2,052.00p 2466896
20/02/2025 2,084.00p 2,096.00p 2,070.00p 2,070.00p 1025966
19/02/2025 2,114.00p 2,120.00p 2,084.00p 2,088.00p 1750945
18/02/2025 2,112.00p 2,122.00p 2,090.00p 2,116.00p 983161
17/02/2025 2,086.00p 2,104.00p 2,086.00p 2,104.00p 1780454
14/02/2025 2,084.00p 2,100.43p 2,076.00p 2,082.00p 1661945
13/02/2025 2,102.00p 2,114.00p 2,076.00p 2,090.00p 1000279
12/02/2025 2,072.00p 2,084.00p 2,048.00p 2,082.00p 691393
11/02/2025 2,038.00p 2,074.00p 2,038.00p 2,064.00p 939271
10/02/2025 2,032.00p 2,054.00p 2,030.00p 2,042.00p 1964122
07/02/2025 2,054.00p 2,063.10p 2,026.00p 2,028.00p 5717458
06/02/2025 2,044.00p 2,056.00p 2,030.00p 2,052.00p 723578
05/02/2025 2,020.00p 2,046.00p 2,010.00p 2,034.00p 872268
04/02/2025 2,040.00p 2,062.78p 2,034.00p 2,034.00p 1026383
03/02/2025 2,032.00p 2,038.00p 2,008.00p 2,034.00p 1319178
31/01/2025 2,170.00p 2,188.00p 2,050.00p 2,066.00p 5864703
30/01/2025 1,852.00p 1,874.00p 1,852.00p 1,865.00p 522918
29/01/2025 1,853.00p 1,857.00p 1,840.00p 1,848.00p 649720
28/01/2025 1,877.00p 1,887.00p 1,839.00p 1,845.00p 1001773
27/01/2025 1,884.00p 1,900.00p 1,882.00p 1,883.00p 702576
24/01/2025 1,923.00p 1,930.00p 1,903.00p 1,910.00p 689265
23/01/2025 1,900.00p 1,921.00p 1,892.00p 1,915.00p 1023148
22/01/2025 1,860.00p 1,894.00p 1,854.00p 1,894.00p 851327
21/01/2025 1,849.00p 1,853.00p 1,842.00p 1,851.00p 726795
20/01/2025 1,847.00p 1,858.00p 1,822.00p 1,849.00p 1297638
17/01/2025 1,814.00p 1,867.33p 1,811.00p 1,862.00p 1233212
16/01/2025 1,746.00p 1,765.00p 1,743.00p 1,765.00p 550549
15/01/2025 1,717.00p 1,742.00p 1,717.00p 1,740.00p 543768
14/01/2025 1,737.00p 1,763.00p 1,696.00p 1,718.00p 2052508
13/01/2025 1,732.00p 1,741.00p 1,721.00p 1,732.00p 951694
10/01/2025 1,763.00p 1,770.30p 1,736.00p 1,736.00p 392052
09/01/2025 1,751.00p 1,772.00p 1,744.00p 1,770.00p 655824
08/01/2025 1,741.00p 1,754.00p 1,729.00p 1,751.00p 451542
07/01/2025 1,742.00p 1,765.00p 1,736.00p 1,744.00p 516069
06/01/2025 1,748.00p 1,751.00p 1,738.46p 1,750.00p 516250
03/01/2025 1,734.00p 1,744.00p 1,725.01p 1,738.00p 402141
02/01/2025 1,726.00p 1,731.00p 1,712.00p 1,731.00p 364047
31/12/2024 1,708.00p 1,719.00p 1,701.00p 1,719.00p 191162
30/12/2024 1,710.00p 1,711.00p 1,696.00p 1,709.00p 311239
27/12/2024 1,720.00p 1,725.00p 1,713.00p 1,719.00p 318443
24/12/2024 1,739.00p 1,740.00p 1,696.94p 1,727.00p 95232
23/12/2024 1,723.00p 1,736.00p 1,712.00p 1,725.00p 322648
20/12/2024 1,731.00p 1,735.00p 1,713.00p 1,730.00p 1184143
19/12/2024 1,734.00p 1,742.00p 1,723.00p 1,731.00p 613261
18/12/2024 1,751.00p 1,752.00p 1,740.00p 1,747.00p 1220369
17/12/2024 1,744.00p 1,768.00p 1,733.00p 1,744.00p 890423
16/12/2024 1,751.00p 1,759.00p 1,747.00p 1,748.00p 662783
13/12/2024 1,771.00p 1,774.78p 1,751.00p 1,755.00p 525102
12/12/2024 1,759.00p 1,770.00p 1,756.00p 1,765.00p 681524
11/12/2024 1,749.00p 1,774.00p 1,742.00p 1,765.00p 2331502
10/12/2024 1,748.00p 1,767.00p 1,745.00p 1,754.00p 821303
09/12/2024 1,764.00p 1,767.00p 1,749.00p 1,752.00p 603759
06/12/2024 1,767.00p 1,768.00p 1,754.00p 1,761.00p 612791
05/12/2024 1,763.00p 1,774.00p 1,756.00p 1,767.00p 593871
04/12/2024 1,790.00p 1,790.00p 1,741.00p 1,762.00p 948795
03/12/2024 1,766.00p 1,787.00p 1,761.00p 1,787.00p 938637
02/12/2024 1,772.00p 1,796.00p 1,762.00p 1,766.00p 971681
29/11/2024 1,770.00p 1,776.00p 1,762.00p 1,771.00p 788386
28/11/2024 1,776.00p 1,792.66p 1,771.00p 1,777.00p 487312
27/11/2024 1,767.00p 1,774.00p 1,762.00p 1,774.00p 630006
26/11/2024 1,761.00p 1,772.00p 1,740.00p 1,764.00p 1191637
25/11/2024 1,751.00p 1,759.00p 1,747.00p 1,747.00p 4720398
22/11/2024 1,735.00p 1,749.49p 1,733.00p 1,744.00p 559851
21/11/2024 1,687.00p 1,724.00p 1,687.00p 1,724.00p 794191
20/11/2024 1,691.00p 1,708.00p 1,687.00p 1,696.00p 866657
19/11/2024 1,695.00p 1,710.00p 1,680.00p 1,692.00p 729322
18/11/2024 1,698.00p 1,708.61p 1,690.00p 1,691.00p 984123
15/11/2024 1,691.00p 1,707.21p 1,690.00p 1,697.00p 762410
14/11/2024 1,676.00p 1,696.00p 1,656.00p 1,694.00p 1183528
13/11/2024 1,800.00p 1,894.80p 1,669.00p 1,681.00p 2097432
12/11/2024 1,533.00p 1,564.25p 1,522.00p 1,522.00p 780761
11/11/2024 1,540.00p 1,576.20p 1,540.00p 1,546.00p 353102
08/11/2024 1,533.00p 1,535.00p 1,514.66p 1,534.00p 1738544
07/11/2024 1,535.00p 1,544.00p 1,530.00p 1,533.00p 2147329
06/11/2024 1,550.00p 1,572.00p 1,521.00p 1,529.00p 812613
05/11/2024 1,530.00p 1,561.94p 1,527.00p 1,536.00p 447821
04/11/2024 1,539.00p 1,548.00p 1,535.00p 1,535.00p 2792536
01/11/2024 1,536.00p 1,544.00p 1,516.00p 1,542.00p 425141
31/10/2024 1,541.00p 1,549.00p 1,516.00p 1,529.00p 6722999
30/10/2024 1,563.00p 1,580.00p 1,553.00p 1,556.00p 769565
29/10/2024 1,601.00p 1,609.58p 1,569.00p 1,569.00p 760202
28/10/2024 1,595.00p 1,600.19p 1,584.00p 1,597.00p 534552
25/10/2024 1,587.00p 1,592.00p 1,573.00p 1,588.00p 1021283
24/10/2024 1,577.00p 1,587.00p 1,575.00p 1,577.00p 132401
23/10/2024 1,606.00p 1,608.00p 1,577.00p 1,577.00p 529221
22/10/2024 1,608.00p 1,613.00p 1,592.00p 1,613.00p 696663
21/10/2024 1,625.00p 1,634.00p 1,611.00p 1,612.00p 327557
18/10/2024 1,618.00p 1,638.00p 1,618.00p 1,633.00p 451720
17/10/2024 1,625.00p 1,639.00p 1,614.00p 1,626.00p 513704
16/10/2024 1,639.00p 1,663.04p 1,639.00p 1,655.00p 645686
15/10/2024 1,667.00p 1,667.00p 1,635.36p 1,640.00p 733301
14/10/2024 1,621.00p 1,643.00p 1,615.00p 1,643.00p 2414613
11/10/2024 1,606.00p 1,625.00p 1,598.77p 1,620.00p 528208
10/10/2024 1,633.00p 1,636.00p 1,603.00p 1,603.00p 2144635
09/10/2024 1,632.00p 1,644.64p 1,629.00p 1,636.00p 344784
08/10/2024 1,645.00p 1,648.00p 1,624.00p 1,625.00p 486098
07/10/2024 1,666.00p 1,667.00p 1,643.00p 1,653.00p 432769
04/10/2024 1,653.00p 1,671.00p 1,647.00p 1,653.00p 460407
03/10/2024 1,687.00p 1,688.00p 1,658.00p 1,663.00p 464215
02/10/2024 1,670.00p 1,692.02p 1,670.00p 1,680.00p 4607986
01/10/2024 1,679.00p 1,692.00p 1,668.00p 1,673.00p 503474
30/09/2024 1,726.00p 1,740.00p 1,667.00p 1,677.00p 971443
27/09/2024 1,755.00p 1,769.00p 1,753.00p 1,761.00p 684999
26/09/2024 1,782.00p 1,785.00p 1,725.07p 1,756.00p 3192413
25/09/2024 1,715.00p 1,764.00p 1,715.00p 1,764.00p 920641
24/09/2024 1,767.00p 1,767.00p 1,667.00p 1,725.00p 2148768
23/09/2024 1,797.00p 1,820.00p 1,792.00p 1,820.00p 450080
20/09/2024 1,817.00p 1,820.00p 1,792.00p 1,796.00p 1125185
19/09/2024 1,795.00p 1,824.00p 1,794.00p 1,824.00p 862763
18/09/2024 1,817.00p 1,817.00p 1,782.00p 1,786.00p 592751
17/09/2024 1,827.00p 1,829.00p 1,808.00p 1,808.00p 644568
16/09/2024 1,803.00p 1,824.00p 1,794.00p 1,816.00p 889943
13/09/2024 1,821.00p 1,821.00p 1,807.84p 1,808.00p 439374
12/09/2024 1,811.00p 1,821.00p 1,799.00p 1,806.00p 395589
11/09/2024 1,795.00p 1,800.00p 1,786.00p 1,799.00p 321692
10/09/2024 1,779.00p 1,792.00p 1,778.00p 1,786.00p 1735385
09/09/2024 1,777.00p 1,792.00p 1,774.76p 1,792.00p 330049
06/09/2024 1,774.00p 1,785.00p 1,763.00p 1,766.00p 348334
05/09/2024 1,775.00p 1,781.00p 1,769.00p 1,774.00p 344068
04/09/2024 1,776.00p 1,787.00p 1,771.71p 1,777.00p 578692
03/09/2024 1,812.00p 1,814.00p 1,784.00p 1,799.00p 522250
02/09/2024 1,813.00p 1,813.00p 1,788.00p 1,804.00p 347537
30/08/2024 1,805.00p 1,813.00p 1,797.00p 1,802.00p 1039141
29/08/2024 1,783.00p 1,803.00p 1,783.00p 1,803.00p 466257
28/08/2024 1,773.00p 1,786.00p 1,764.00p 1,776.00p 528640
27/08/2024 1,763.00p 1,776.00p 1,758.00p 1,763.00p 413898
23/08/2024 1,755.00p 1,770.00p 1,749.00p 1,763.00p 440047
22/08/2024 1,752.00p 1,764.00p 1,750.00p 1,757.00p 594695
21/08/2024 1,765.00p 1,770.00p 1,750.00p 1,750.00p 615384
20/08/2024 1,779.00p 1,788.00p 1,761.30p 1,765.00p 435851
19/08/2024 1,761.00p 1,786.00p 1,761.00p 1,781.00p 514626
16/08/2024 1,780.00p 1,780.00p 1,756.00p 1,778.00p 499178
15/08/2024 1,770.00p 1,780.00p 1,753.00p 1,779.00p 840904
14/08/2024 1,754.00p 1,761.00p 1,745.00p 1,752.00p 502140
13/08/2024 1,743.00p 1,753.00p 1,729.00p 1,740.00p 277147
12/08/2024 1,748.00p 1,751.01p 1,730.00p 1,743.00p 614673
09/08/2024 1,724.00p 1,737.62p 1,724.00p 1,734.00p 231036
08/08/2024 1,715.00p 1,730.00p 1,710.00p 1,726.00p 1162453
07/08/2024 1,717.00p 1,732.00p 1,706.00p 1,721.00p 498728
06/08/2024 1,700.00p 1,711.00p 1,688.00p 1,700.00p 2518374
05/08/2024 1,672.00p 1,691.00p 1,655.00p 1,687.00p 1919674
02/08/2024 1,725.00p 1,736.00p 1,696.00p 1,711.00p 625727
01/08/2024 1,787.00p 1,789.00p 1,743.00p 1,750.00p 432738
31/07/2024 1,786.00p 1,791.00p 1,777.00p 1,786.00p 575750
30/07/2024 1,750.00p 1,770.00p 1,746.00p 1,766.00p 944713
29/07/2024 1,761.00p 1,767.23p 1,750.00p 1,750.00p 304659
26/07/2024 1,698.00p 1,751.00p 1,698.00p 1,744.00p 370652
25/07/2024 1,705.00p 1,728.00p 1,702.00p 1,726.00p 359572
24/07/2024 1,708.00p 1,740.00p 1,708.00p 1,735.00p 466522
23/07/2024 1,707.00p 1,741.00p 1,707.00p 1,734.00p 1204233
22/07/2024 1,722.00p 1,739.00p 1,715.00p 1,731.00p 482009
19/07/2024 1,717.00p 1,729.00p 1,705.00p 1,716.00p 401455
18/07/2024 1,747.00p 1,753.00p 1,729.00p 1,729.00p 418859
17/07/2024 1,744.00p 1,749.00p 1,731.00p 1,736.00p 490425
16/07/2024 1,747.00p 1,752.00p 1,734.00p 1,751.00p 441094
15/07/2024 1,765.00p 1,768.00p 1,746.75p 1,752.00p 441046
12/07/2024 1,772.00p 1,780.00p 1,757.00p 1,780.00p 469314
11/07/2024 1,736.00p 1,760.00p 1,726.00p 1,758.00p 407322
10/07/2024 1,710.00p 1,734.00p 1,706.00p 1,731.00p 464591
09/07/2024 1,696.00p 1,711.00p 1,692.00p 1,699.00p 725795
08/07/2024 1,688.00p 1,714.00p 1,688.00p 1,695.00p 483620
05/07/2024 1,743.00p 1,747.00p 1,700.00p 1,700.00p 567794
04/07/2024 1,727.00p 1,750.20p 1,723.94p 1,738.00p 498651

*Close Price adjusted for both dividends and splits