Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2022 1,490.00p 1,499.00p 1,478.50p 1,497.50p 3282926
17/03/2022 1,499.50p 1,508.00p 1,482.50p 1,484.50p 773981
16/03/2022 1,473.50p 1,496.50p 1,466.50p 1,491.00p 798540
15/03/2022 1,436.50p 1,458.00p 1,431.50p 1,443.00p 889751
14/03/2022 1,439.50p 1,466.00p 1,432.50p 1,451.50p 480141
11/03/2022 1,411.50p 1,444.50p 1,407.50p 1,429.00p 742695
10/03/2022 1,400.00p 1,419.50p 1,387.00p 1,400.00p 858902
09/03/2022 1,412.50p 1,413.00p 1,383.00p 1,405.00p 1002358
08/03/2022 1,352.50p 1,397.50p 1,349.00p 1,365.50p 1711970
07/03/2022 1,343.00p 1,404.00p 1,323.00p 1,377.50p 1877447
04/03/2022 1,476.50p 1,476.50p 1,380.00p 1,387.50p 2180586
03/03/2022 1,525.00p 1,532.50p 1,485.00p 1,485.00p 807612
02/03/2022 1,486.50p 1,540.50p 1,486.50p 1,526.50p 887964
01/03/2022 1,526.50p 1,532.00p 1,497.00p 1,497.00p 897686
28/02/2022 1,509.50p 1,533.00p 1,506.50p 1,529.00p 1080763
25/02/2022 1,480.00p 1,528.50p 1,473.00p 1,528.50p 940478
24/02/2022 1,468.00p 1,501.50p 1,454.00p 1,458.00p 1373525
23/02/2022 1,528.00p 1,540.50p 1,514.00p 1,521.00p 1077025
22/02/2022 1,475.50p 1,531.50p 1,473.50p 1,523.50p 857347
21/02/2022 1,520.50p 1,523.00p 1,490.00p 1,502.50p 667655
18/02/2022 1,515.00p 1,524.00p 1,504.00p 1,514.50p 967376
17/02/2022 1,534.00p 1,550.50p 1,511.50p 1,511.50p 696853
16/02/2022 1,559.50p 1,561.00p 1,530.50p 1,542.00p 1640029
15/02/2022 1,532.00p 1,556.00p 1,531.00p 1,556.00p 686312
14/02/2022 1,518.00p 1,541.50p 1,506.00p 1,540.50p 955427
11/02/2022 1,564.00p 1,565.50p 1,541.00p 1,547.00p 519474
10/02/2022 1,560.00p 1,565.00p 1,542.50p 1,557.50p 889118
09/02/2022 1,534.50p 1,564.50p 1,527.50p 1,559.50p 1567253
08/02/2022 1,540.50p 1,555.00p 1,533.50p 1,533.50p 1205435
07/02/2022 1,551.00p 1,563.50p 1,540.50p 1,540.50p 766640
04/02/2022 1,570.00p 1,578.50p 1,533.00p 1,543.00p 788557
03/02/2022 1,556.50p 1,583.00p 1,556.50p 1,563.00p 838190
02/02/2022 1,577.00p 1,587.50p 1,567.00p 1,567.50p 1311461
01/02/2022 1,565.00p 1,587.50p 1,561.90p 1,568.50p 841599
31/01/2022 1,550.00p 1,569.00p 1,545.00p 1,550.50p 948116
28/01/2022 1,562.50p 1,564.00p 1,526.50p 1,540.50p 1676961
27/01/2022 1,514.00p 1,564.00p 1,514.00p 1,559.00p 1104807
26/01/2022 1,524.00p 1,552.00p 1,518.94p 1,536.50p 1149111
25/01/2022 1,530.50p 1,542.00p 1,495.50p 1,512.00p 1057029
24/01/2022 1,544.50p 1,554.50p 1,507.00p 1,517.50p 1956001
21/01/2022 1,577.00p 1,584.23p 1,538.00p 1,551.00p 981274
20/01/2022 1,606.00p 1,614.00p 1,597.00p 1,597.00p 869661
19/01/2022 1,599.50p 1,623.50p 1,593.00p 1,601.00p 1903968
18/01/2022 1,622.00p 1,626.50p 1,607.50p 1,618.00p 807153
17/01/2022 1,610.00p 1,642.00p 1,607.90p 1,629.00p 518840
14/01/2022 1,606.00p 1,614.00p 1,595.50p 1,600.50p 532314
13/01/2022 1,602.50p 1,613.00p 1,591.00p 1,611.50p 641097
12/01/2022 1,616.00p 1,620.50p 1,603.79p 1,606.00p 556777
10/01/2022 1,603.50p 1,615.00p 1,584.00p 1,593.00p 672064
07/01/2022 1,595.00p 1,604.50p 1,580.00p 1,599.00p 721179
06/01/2022 1,604.50p 1,626.10p 1,596.50p 1,598.00p 694885
05/01/2022 1,617.00p 1,628.50p 1,614.02p 1,626.50p 636170
04/01/2022 1,593.00p 1,624.00p 1,590.00p 1,620.00p 872964
31/12/2021 1,561.50p 1,587.50p 1,561.50p 1,579.50p 190042
30/12/2021 1,605.50p 1,607.50p 1,588.50p 1,588.50p 385948
29/12/2021 1,609.00p 1,618.00p 1,594.50p 1,605.00p 787814
24/12/2021 1,578.00p 1,588.05p 1,575.50p 1,579.00p 91551
23/12/2021 1,568.00p 1,586.00p 1,567.00p 1,583.50p 374969
22/12/2021 1,550.00p 1,564.00p 1,546.00p 1,564.00p 1254287
21/12/2021 1,533.00p 1,552.50p 1,529.00p 1,549.50p 585542
20/12/2021 1,518.50p 1,528.00p 1,506.50p 1,515.50p 571561
17/12/2021 1,540.00p 1,558.50p 1,535.50p 1,548.50p 1207053
16/12/2021 1,518.00p 1,549.50p 1,514.50p 1,546.00p 943540
15/12/2021 1,475.50p 1,509.00p 1,472.50p 1,492.50p 744473
14/12/2021 1,513.00p 1,513.00p 1,478.50p 1,480.00p 582210
13/12/2021 1,504.00p 1,511.00p 1,493.00p 1,494.00p 655295
10/12/2021 1,503.00p 1,510.00p 1,500.00p 1,500.00p 405113
09/12/2021 1,535.00p 1,535.00p 1,502.00p 1,504.50p 737818
08/12/2021 1,542.00p 1,554.50p 1,524.50p 1,525.00p 650954
07/12/2021 1,519.00p 1,547.50p 1,515.50p 1,542.50p 602489
06/12/2021 1,479.00p 1,510.50p 1,471.50p 1,503.50p 574560
03/12/2021 1,470.50p 1,478.08p 1,459.74p 1,468.50p 977200
02/12/2021 1,451.50p 1,462.00p 1,446.00p 1,454.50p 774518
01/12/2021 1,451.50p 1,475.00p 1,433.00p 1,470.00p 816848
30/11/2021 1,448.00p 1,470.50p 1,438.37p 1,442.00p 2195860
29/11/2021 1,461.50p 1,469.00p 1,445.00p 1,456.00p 832066
26/11/2021 1,463.00p 1,475.00p 1,441.50p 1,449.50p 961798
25/11/2021 1,505.50p 1,512.50p 1,500.00p 1,507.00p 520808
24/11/2021 1,507.00p 1,520.00p 1,500.50p 1,502.50p 960528
23/11/2021 1,490.50p 1,528.50p 1,489.50p 1,508.50p 989691
22/11/2021 1,502.00p 1,517.50p 1,496.00p 1,503.00p 852630
19/11/2021 1,484.50p 1,502.00p 1,465.00p 1,495.50p 1729568
18/11/2021 1,506.00p 1,508.00p 1,471.00p 1,482.00p 605220
17/11/2021 1,464.00p 1,517.50p 1,457.50p 1,507.50p 1550317
16/11/2021 1,499.50p 1,499.50p 1,465.00p 1,465.00p 760176
15/11/2021 1,476.50p 1,489.50p 1,471.00p 1,489.50p 568029
12/11/2021 1,460.00p 1,486.00p 1,458.00p 1,480.00p 2500492
11/11/2021 1,466.50p 1,474.00p 1,425.50p 1,455.50p 689422
10/11/2021 1,389.50p 1,452.00p 1,379.50p 1,452.00p 1646566
09/11/2021 1,441.50p 1,444.50p 1,403.50p 1,403.50p 416267
08/11/2021 1,459.50p 1,459.50p 1,434.50p 1,442.00p 503608
05/11/2021 1,417.00p 1,438.00p 1,412.50p 1,435.00p 611298
04/11/2021 1,399.50p 1,421.00p 1,395.50p 1,413.50p 596962
03/11/2021 1,393.50p 1,408.00p 1,389.00p 1,390.50p 379479
02/11/2021 1,383.50p 1,399.00p 1,380.00p 1,393.50p 398462
01/11/2021 1,363.00p 1,384.50p 1,363.00p 1,380.50p 587291
29/10/2021 1,371.50p 1,373.00p 1,347.50p 1,355.50p 1085142
28/10/2021 1,395.00p 1,397.00p 1,370.00p 1,370.00p 771646
27/10/2021 1,391.50p 1,409.50p 1,390.50p 1,396.50p 648641
26/10/2021 1,390.50p 1,410.64p 1,389.00p 1,399.50p 545029
25/10/2021 1,416.00p 1,426.50p 1,383.00p 1,390.00p 505799
22/10/2021 1,423.00p 1,452.00p 1,416.50p 1,422.50p 368643
21/10/2021 1,420.00p 1,432.50p 1,409.50p 1,419.50p 927750
20/10/2021 1,424.00p 1,452.00p 1,423.00p 1,452.00p 712317
19/10/2021 1,409.00p 1,427.50p 1,403.00p 1,425.50p 500823
18/10/2021 1,420.00p 1,420.00p 1,395.00p 1,402.00p 608951
15/10/2021 1,445.50p 1,446.50p 1,413.00p 1,416.00p 703973
14/10/2021 1,443.50p 1,446.50p 1,424.00p 1,438.50p 689143
13/10/2021 1,418.50p 1,431.50p 1,403.50p 1,431.00p 1639530
12/10/2021 1,416.50p 1,427.50p 1,416.50p 1,422.00p 327110
11/10/2021 1,433.00p 1,443.50p 1,421.00p 1,435.00p 351278
08/10/2021 1,453.00p 1,459.50p 1,442.50p 1,448.00p 583785
07/10/2021 1,447.00p 1,462.00p 1,443.50p 1,456.50p 541822
06/10/2021 1,440.00p 1,448.50p 1,412.00p 1,429.00p 755543
05/10/2021 1,441.00p 1,477.00p 1,436.50p 1,456.00p 783560
04/10/2021 1,432.50p 1,450.50p 1,430.50p 1,436.50p 749480
01/10/2021 1,421.00p 1,445.50p 1,407.50p 1,433.50p 585936
30/09/2021 1,422.50p 1,451.50p 1,418.00p 1,441.00p 1223567
29/09/2021 1,394.50p 1,439.50p 1,394.50p 1,421.00p 776410
28/09/2021 1,410.00p 1,445.00p 1,390.50p 1,411.50p 1316488
27/09/2021 1,394.00p 1,396.50p 1,364.00p 1,364.00p 385050
24/09/2021 1,374.00p 1,379.50p 1,367.50p 1,375.50p 405642
23/09/2021 1,407.50p 1,413.00p 1,378.00p 1,378.00p 595130
22/09/2021 1,386.50p 1,393.50p 1,377.50p 1,393.00p 482278
21/09/2021 1,388.00p 1,414.50p 1,376.00p 1,376.50p 537813
20/09/2021 1,352.50p 1,389.00p 1,347.50p 1,380.00p 552142
17/09/2021 1,425.00p 1,436.50p 1,370.00p 1,371.50p 1372086
16/09/2021 1,403.50p 1,422.50p 1,397.13p 1,421.50p 756748
15/09/2021 1,418.50p 1,418.50p 1,393.50p 1,397.00p 423326
14/09/2021 1,430.00p 1,430.00p 1,414.50p 1,414.50p 385825
13/09/2021 1,437.50p 1,445.00p 1,425.50p 1,433.00p 349805
10/09/2021 1,441.50p 1,441.50p 1,426.50p 1,427.50p 406991
09/09/2021 1,439.50p 1,445.00p 1,428.00p 1,436.00p 516181
08/09/2021 1,429.50p 1,487.50p 1,428.00p 1,459.00p 1276166
07/09/2021 1,453.50p 1,456.50p 1,416.00p 1,422.50p 546427
06/09/2021 1,445.00p 1,459.50p 1,439.00p 1,455.00p 391558
03/09/2021 1,448.00p 1,455.50p 1,436.50p 1,440.00p 984278
02/09/2021 1,445.50p 1,454.50p 1,437.50p 1,447.00p 699949
01/09/2021 1,461.50p 1,475.00p 1,447.00p 1,450.00p 770908
31/08/2021 1,456.00p 1,464.50p 1,435.50p 1,442.50p 1215019
27/08/2021 1,435.00p 1,437.50p 1,412.00p 1,424.50p 538732
26/08/2021 1,421.50p 1,423.45p 1,404.50p 1,421.00p 550627
25/08/2021 1,419.50p 1,434.50p 1,415.50p 1,432.00p 582249
24/08/2021 1,420.00p 1,429.00p 1,404.50p 1,419.50p 810677
23/08/2021 1,433.50p 1,434.50p 1,416.69p 1,424.00p 410909
20/08/2021 1,421.00p 1,430.00p 1,411.50p 1,421.00p 621569
19/08/2021 1,432.50p 1,438.50p 1,413.50p 1,417.50p 569208
18/08/2021 1,440.00p 1,451.50p 1,430.50p 1,451.50p 744952
17/08/2021 1,453.00p 1,457.00p 1,435.50p 1,443.00p 686724
16/08/2021 1,487.50p 1,487.50p 1,452.50p 1,460.50p 394553
13/08/2021 1,475.50p 1,501.97p 1,450.00p 1,471.50p 639640
12/08/2021 1,444.00p 1,481.00p 1,443.00p 1,477.50p 961595
11/08/2021 1,454.50p 1,468.00p 1,429.50p 1,445.00p 573905
10/08/2021 1,437.00p 1,459.50p 1,428.00p 1,444.00p 803367
09/08/2021 1,468.00p 1,468.50p 1,431.50p 1,436.00p 521513
06/08/2021 1,458.00p 1,467.00p 1,440.50p 1,467.00p 855547
05/08/2021 1,406.00p 1,459.00p 1,406.00p 1,454.50p 1254592
04/08/2021 1,416.50p 1,431.50p 1,407.00p 1,419.00p 1131247
03/08/2021 1,560.00p 1,568.50p 1,414.50p 1,414.50p 2071728
02/08/2021 1,568.50p 1,575.50p 1,557.50p 1,572.00p 671245
30/07/2021 1,562.50p 1,575.50p 1,554.00p 1,555.50p 602179
29/07/2021 1,598.00p 1,604.00p 1,576.00p 1,577.50p 476019
28/07/2021 1,586.00p 1,598.50p 1,584.00p 1,587.50p 388945
27/07/2021 1,580.50p 1,599.50p 1,576.50p 1,589.00p 308454
26/07/2021 1,588.50p 1,601.50p 1,580.50p 1,591.50p 241349
23/07/2021 1,580.00p 1,593.50p 1,576.50p 1,591.00p 322254
22/07/2021 1,554.00p 1,580.00p 1,554.00p 1,567.00p 507499
21/07/2021 1,518.50p 1,561.00p 1,516.50p 1,549.00p 577323
20/07/2021 1,500.50p 1,515.50p 1,484.00p 1,508.00p 648138
19/07/2021 1,536.50p 1,543.00p 1,479.00p 1,490.50p 766657
16/07/2021 1,589.00p 1,595.50p 1,552.00p 1,555.00p 713320
15/07/2021 1,602.00p 1,617.50p 1,574.50p 1,577.50p 456077
14/07/2021 1,623.00p 1,623.00p 1,600.00p 1,608.50p 415025
13/07/2021 1,627.50p 1,636.00p 1,620.00p 1,628.00p 424121
12/07/2021 1,625.00p 1,633.50p 1,609.00p 1,620.00p 1481618
09/07/2021 1,603.50p 1,632.50p 1,603.50p 1,621.00p 488823
08/07/2021 1,595.00p 1,604.00p 1,584.00p 1,598.00p 577636
07/07/2021 1,587.50p 1,606.50p 1,585.00p 1,606.50p 634469
06/07/2021 1,608.50p 1,614.00p 1,577.50p 1,580.00p 773598
05/07/2021 1,621.00p 1,624.00p 1,607.03p 1,613.50p 214998
02/07/2021 1,607.00p 1,624.50p 1,606.00p 1,620.00p 421893
01/07/2021 1,600.00p 1,619.50p 1,587.00p 1,605.00p 347056
30/06/2021 1,613.50p 1,625.00p 1,577.00p 1,590.00p 578084
29/06/2021 1,588.50p 1,599.00p 1,584.50p 1,595.00p 408072
28/06/2021 1,604.00p 1,604.00p 1,580.00p 1,584.00p 482358
25/06/2021 1,598.00p 1,611.50p 1,585.66p 1,606.50p 391059
24/06/2021 1,590.00p 1,598.50p 1,578.50p 1,594.50p 441243
23/06/2021 1,591.00p 1,596.00p 1,576.43p 1,581.00p 393515
22/06/2021 1,594.50p 1,597.00p 1,582.50p 1,592.00p 420185
21/06/2021 1,583.50p 1,601.50p 1,567.00p 1,595.00p 553228
18/06/2021 1,615.00p 1,623.00p 1,579.50p 1,591.50p 1590439
17/06/2021 1,614.00p 1,624.00p 1,607.00p 1,614.00p 962682
16/06/2021 1,642.00p 1,657.50p 1,626.50p 1,626.50p 658184
15/06/2021 1,611.50p 1,636.50p 1,600.50p 1,635.00p 880835
14/06/2021 1,622.50p 1,628.50p 1,601.00p 1,602.00p 606432
11/06/2021 1,594.50p 1,617.00p 1,590.00p 1,608.00p 568267
10/06/2021 1,594.00p 1,604.50p 1,574.50p 1,584.00p 531468
09/06/2021 1,584.00p 1,597.00p 1,578.50p 1,588.00p 825447
08/06/2021 1,563.50p 1,590.50p 1,561.00p 1,584.00p 671139
07/06/2021 1,559.50p 1,567.00p 1,548.00p 1,564.00p 234125

*Close Price adjusted for both dividends and splits