Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2023 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
27/04/2023 1,667.00p 1,673.00p 1,652.00p 1,665.50p 477090
26/04/2023 1,659.00p 1,670.00p 1,650.50p 1,668.50p 878554
25/04/2023 1,664.00p 1,675.50p 1,659.00p 1,675.50p 830079
24/04/2023 1,666.00p 1,672.50p 1,656.50p 1,671.50p 650299
21/04/2023 1,667.00p 1,671.50p 1,647.90p 1,664.00p 712100
20/04/2023 1,648.00p 1,660.00p 1,644.00p 1,659.00p 785199
19/04/2023 1,670.50p 1,670.50p 1,645.50p 1,650.00p 726695
18/04/2023 1,684.00p 1,684.00p 1,668.00p 1,670.50p 732085
17/04/2023 1,674.00p 1,684.00p 1,667.50p 1,676.50p 385102
14/04/2023 1,661.50p 1,674.50p 1,661.50p 1,666.00p 681430
13/04/2023 1,679.00p 1,683.00p 1,656.50p 1,666.00p 837916
12/04/2023 1,657.50p 1,676.50p 1,657.50p 1,675.00p 1198701
11/04/2023 1,655.00p 1,665.00p 1,641.50p 1,657.00p 764184
06/04/2023 1,653.50p 1,659.50p 1,633.50p 1,645.50p 618660
05/04/2023 1,689.00p 1,691.00p 1,661.50p 1,666.50p 1220850
04/04/2023 1,715.50p 1,715.50p 1,689.00p 1,690.50p 599202
03/04/2023 1,716.00p 1,716.00p 1,688.50p 1,697.50p 932862
31/03/2023 1,723.00p 1,723.00p 1,707.50p 1,716.50p 588069
30/03/2023 1,689.00p 1,720.00p 1,689.00p 1,720.00p 783611
29/03/2023 1,669.50p 1,685.50p 1,661.00p 1,681.00p 690059
28/03/2023 1,692.50p 1,692.98p 1,664.00p 1,667.00p 1241169
27/03/2023 1,732.00p 1,732.00p 1,685.00p 1,685.00p 800957
24/03/2023 1,732.00p 1,752.00p 1,699.50p 1,710.00p 890212
23/03/2023 1,703.50p 1,717.00p 1,696.00p 1,715.50p 783031
22/03/2023 1,709.00p 1,714.00p 1,699.50p 1,713.00p 556547
21/03/2023 1,686.50p 1,716.50p 1,682.50p 1,710.00p 540250
20/03/2023 1,659.50p 1,690.50p 1,639.46p 1,678.50p 733985
17/03/2023 1,697.00p 1,708.50p 1,665.00p 1,675.00p 1814745
16/03/2023 1,674.50p 1,698.50p 1,658.50p 1,692.50p 977263
15/03/2023 1,710.50p 1,710.50p 1,655.50p 1,655.50p 729015
14/03/2023 1,685.00p 1,713.50p 1,673.00p 1,708.50p 639083
13/03/2023 1,732.00p 1,737.50p 1,671.00p 1,681.00p 632033
10/03/2023 1,736.00p 1,742.50p 1,717.50p 1,734.50p 633579
09/03/2023 1,759.50p 1,759.50p 1,741.50p 1,750.50p 401760
08/03/2023 1,755.00p 1,764.00p 1,746.50p 1,764.00p 481076
07/03/2023 1,770.00p 1,772.00p 1,759.00p 1,762.50p 513511
06/03/2023 1,780.50p 1,780.50p 1,762.50p 1,769.50p 332570
03/03/2023 1,791.00p 1,800.50p 1,777.40p 1,778.00p 1160190
02/03/2023 1,787.50p 1,796.50p 1,783.00p 1,787.00p 383361
01/03/2023 1,761.00p 1,798.50p 1,759.50p 1,788.50p 705516
28/02/2023 1,765.50p 1,770.50p 1,753.50p 1,763.50p 1406983
27/02/2023 1,778.50p 1,790.00p 1,772.50p 1,777.00p 411013
24/02/2023 1,769.00p 1,776.50p 1,760.50p 1,771.00p 588094
23/02/2023 1,759.00p 1,766.00p 1,752.00p 1,765.00p 506397
22/02/2023 1,754.50p 1,755.50p 1,740.00p 1,755.00p 559067
21/02/2023 1,764.00p 1,776.00p 1,752.50p 1,757.50p 565163
20/02/2023 1,782.00p 1,782.50p 1,764.00p 1,768.50p 377480
17/02/2023 1,772.00p 1,783.00p 1,763.00p 1,775.00p 1748987
16/02/2023 1,801.50p 1,807.00p 1,769.00p 1,777.50p 661301
15/02/2023 1,773.00p 1,793.50p 1,770.00p 1,793.00p 1205379
14/02/2023 1,779.50p 1,785.00p 1,767.00p 1,772.00p 1151536
13/02/2023 1,785.00p 1,795.00p 1,769.00p 1,778.50p 823357
10/02/2023 1,777.00p 1,780.00p 1,744.32p 1,749.50p 913776
09/02/2023 1,782.00p 1,799.50p 1,777.50p 1,777.50p 819688
08/02/2023 1,778.00p 1,785.50p 1,767.50p 1,771.00p 746859
07/02/2023 1,765.00p 1,782.50p 1,762.50p 1,772.00p 633448
06/02/2023 1,790.00p 1,791.52p 1,765.00p 1,770.00p 458377
03/02/2023 1,780.50p 1,797.50p 1,771.50p 1,797.50p 604295
02/02/2023 1,769.00p 1,784.00p 1,759.50p 1,783.50p 475275
01/02/2023 1,732.50p 1,770.00p 1,732.50p 1,765.50p 1136383
31/01/2023 1,752.00p 1,754.00p 1,724.50p 1,727.00p 882343
30/01/2023 1,748.00p 1,761.50p 1,744.50p 1,756.00p 910676
27/01/2023 1,749.00p 1,755.59p 1,742.50p 1,753.00p 655986
26/01/2023 1,747.50p 1,748.50p 1,738.00p 1,745.50p 534401
25/01/2023 1,735.00p 1,741.00p 1,728.50p 1,738.50p 818132
24/01/2023 1,717.50p 1,735.00p 1,713.00p 1,729.00p 442684
23/01/2023 1,704.00p 1,721.00p 1,702.50p 1,711.50p 710278
20/01/2023 1,714.50p 1,714.50p 1,693.00p 1,705.00p 540079
19/01/2023 1,703.50p 1,722.00p 1,696.96p 1,707.50p 699020
18/01/2023 1,681.00p 1,733.50p 1,678.50p 1,706.00p 1191890
17/01/2023 1,668.00p 1,688.00p 1,666.12p 1,681.00p 1439698
16/01/2023 1,654.00p 1,672.50p 1,654.00p 1,669.00p 403267
13/01/2023 1,637.50p 1,663.00p 1,636.38p 1,654.50p 703507
12/01/2023 1,635.00p 1,644.17p 1,623.50p 1,632.00p 920874
11/01/2023 1,621.00p 1,637.00p 1,621.00p 1,631.00p 912962
10/01/2023 1,620.00p 1,631.00p 1,615.00p 1,628.00p 476383
09/01/2023 1,631.00p 1,634.00p 1,596.00p 1,625.00p 666295
06/01/2023 1,634.00p 1,634.00p 1,613.50p 1,629.00p 381565
05/01/2023 1,613.50p 1,626.00p 1,609.75p 1,619.50p 419552
04/01/2023 1,605.50p 1,622.50p 1,601.00p 1,619.00p 653091
03/01/2023 1,592.00p 1,617.00p 1,590.50p 1,598.50p 589324
30/12/2022 1,621.00p 1,621.00p 1,598.50p 1,598.50p 261825
29/12/2022 1,595.50p 1,612.50p 1,590.00p 1,612.00p 362967
28/12/2022 1,588.50p 1,611.00p 1,587.50p 1,600.00p 448890

*Close Price adjusted for both dividends and splits