Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2020 1,058.00p 1,087.00p 1,023.50p 1,087.00p 1911552
03/04/2020 1,122.00p 1,122.00p 1,059.00p 1,060.50p 1229674
02/04/2020 1,122.00p 1,168.00p 1,074.00p 1,138.00p 1739154
01/04/2020 1,165.50p 1,191.50p 1,110.50p 1,125.50p 1908611
31/03/2020 1,167.50p 1,226.00p 1,146.00p 1,226.00p 2245687
30/03/2020 1,098.50p 1,126.00p 1,066.50p 1,115.50p 2024490
27/03/2020 1,116.00p 1,142.50p 1,073.00p 1,103.00p 1422857
26/03/2020 1,066.50p 1,145.50p 1,059.50p 1,143.00p 1747277
25/03/2020 1,051.50p 1,118.50p 1,030.50p 1,118.50p 1821171
24/03/2020 932.00p 1,018.50p 867.60p 1,016.50p 2155492
23/03/2020 863.00p 951.20p 810.00p 891.20p 1873062
20/03/2020 920.80p 954.20p 892.10p 933.40p 2711445
19/03/2020 839.20p 922.40p 796.80p 878.20p 2465493
18/03/2020 838.60p 859.40p 790.00p 814.60p 3716870
17/03/2020 987.20p 1,008.00p 824.40p 866.60p 3645805
16/03/2020 973.80p 975.80p 910.00p 961.40p 2456564
13/03/2020 1,062.50p 1,098.50p 985.80p 1,037.00p 2478711
12/03/2020 1,096.50p 1,100.82p 995.80p 1,016.00p 2827367
11/03/2020 1,276.50p 1,282.50p 1,171.00p 1,180.00p 1859946
10/03/2020 1,270.50p 1,320.00p 1,248.00p 1,251.50p 1564914
09/03/2020 1,263.00p 1,300.00p 1,236.00p 1,252.50p 1820974
06/03/2020 1,498.00p 1,506.00p 1,401.50p 1,410.00p 1816437
05/03/2020 1,574.00p 1,582.00p 1,522.00p 1,530.00p 913987
04/03/2020 1,559.00p 1,592.00p 1,553.00p 1,567.50p 673278
03/03/2020 1,551.00p 1,584.00p 1,538.00p 1,557.50p 1209354
02/03/2020 1,589.50p 1,589.50p 1,502.50p 1,532.50p 1497133
28/02/2020 1,531.50p 1,592.00p 1,495.50p 1,533.00p 2401674
27/02/2020 1,636.00p 1,636.00p 1,583.00p 1,592.00p 1291157
26/02/2020 1,626.00p 1,657.00p 1,597.50p 1,657.00p 802871
25/02/2020 1,667.50p 1,679.50p 1,632.50p 1,639.00p 1177118
24/02/2020 1,708.00p 1,709.00p 1,647.00p 1,668.00p 741830
21/02/2020 1,761.00p 1,761.50p 1,734.00p 1,745.50p 407585
20/02/2020 1,748.50p 1,772.50p 1,748.50p 1,757.00p 473099
19/02/2020 1,742.50p 1,760.00p 1,740.50p 1,760.00p 384950
18/02/2020 1,728.00p 1,749.50p 1,723.50p 1,734.00p 425514
17/02/2020 1,736.50p 1,749.50p 1,730.00p 1,746.00p 308669
14/02/2020 1,743.50p 1,755.00p 1,732.50p 1,738.00p 413369
13/02/2020 1,778.50p 1,778.50p 1,734.00p 1,750.50p 530189
12/02/2020 1,774.50p 1,774.50p 1,752.00p 1,769.50p 616442
11/02/2020 1,745.00p 1,768.50p 1,735.50p 1,768.50p 578328
10/02/2020 1,722.50p 1,745.00p 1,722.50p 1,736.00p 322257
07/02/2020 1,741.00p 1,761.00p 1,727.00p 1,740.00p 584231
06/02/2020 1,761.50p 1,769.50p 1,747.50p 1,749.00p 463053
05/02/2020 1,706.50p 1,762.00p 1,703.00p 1,748.00p 832990
04/02/2020 1,709.50p 1,738.50p 1,708.50p 1,714.00p 1004468
03/02/2020 1,695.00p 1,706.50p 1,689.71p 1,698.00p 1090767
31/01/2020 1,723.50p 1,733.50p 1,689.50p 1,689.50p 954742
30/01/2020 1,723.00p 1,735.00p 1,711.00p 1,722.00p 746214
29/01/2020 1,724.00p 1,739.00p 1,713.20p 1,737.50p 555806
28/01/2020 1,705.50p 1,725.00p 1,693.50p 1,719.50p 571475
27/01/2020 1,714.00p 1,720.50p 1,696.50p 1,700.00p 329800
24/01/2020 1,731.50p 1,760.50p 1,725.00p 1,742.50p 538856
23/01/2020 1,737.00p 1,737.00p 1,709.51p 1,712.50p 522897
22/01/2020 1,740.50p 1,751.50p 1,728.50p 1,729.50p 375643
21/01/2020 1,746.00p 1,746.00p 1,726.50p 1,734.50p 239419
20/01/2020 1,730.00p 1,754.00p 1,730.00p 1,751.00p 397687
17/01/2020 1,731.00p 1,737.50p 1,718.50p 1,733.00p 854779
16/01/2020 1,746.00p 1,746.00p 1,712.50p 1,717.50p 564638
15/01/2020 1,727.00p 1,736.50p 1,721.00p 1,734.00p 634284
14/01/2020 1,748.50p 1,753.00p 1,727.00p 1,733.50p 774657
13/01/2020 1,741.00p 1,758.11p 1,741.00p 1,747.00p 421169
10/01/2020 1,760.00p 1,760.00p 1,737.00p 1,743.50p 609277
09/01/2020 1,745.00p 1,758.50p 1,740.50p 1,748.00p 637089
08/01/2020 1,732.00p 1,760.50p 1,719.50p 1,745.00p 1066535
07/01/2020 1,715.50p 1,737.50p 1,706.00p 1,720.00p 883614
06/01/2020 1,692.00p 1,700.00p 1,680.70p 1,699.00p 487075
03/01/2020 1,705.50p 1,711.00p 1,689.00p 1,709.00p 373226
02/01/2020 1,716.00p 1,739.50p 1,698.00p 1,726.00p 750197
31/12/2019 1,684.50p 1,688.50p 1,673.00p 1,687.00p 203426
30/12/2019 1,706.00p 1,713.50p 1,686.50p 1,686.50p 315670
27/12/2019 1,703.50p 1,719.50p 1,693.96p 1,714.50p 309143
24/12/2019 1,714.50p 1,714.50p 1,693.00p 1,695.50p 131657
23/12/2019 1,707.50p 1,722.00p 1,693.50p 1,701.50p 401549
20/12/2019 1,715.00p 1,723.50p 1,705.00p 1,707.00p 923865
19/12/2019 1,705.00p 1,706.50p 1,688.50p 1,706.00p 691717
18/12/2019 1,707.00p 1,723.00p 1,697.00p 1,697.00p 541533
17/12/2019 1,681.50p 1,715.00p 1,673.50p 1,704.50p 914319
16/12/2019 1,630.50p 1,685.50p 1,630.00p 1,678.50p 686427
13/12/2019 1,620.00p 1,650.00p 1,614.00p 1,619.50p 789836
12/12/2019 1,604.50p 1,620.50p 1,595.00p 1,610.00p 561782
11/12/2019 1,599.50p 1,609.00p 1,592.00p 1,600.50p 608726
10/12/2019 1,606.00p 1,606.00p 1,580.40p 1,599.50p 590257
09/12/2019 1,601.00p 1,609.76p 1,596.50p 1,607.00p 472157
06/12/2019 1,603.00p 1,618.50p 1,602.00p 1,610.00p 816373
05/12/2019 1,604.50p 1,610.50p 1,586.00p 1,596.00p 666290
04/12/2019 1,601.50p 1,616.50p 1,589.34p 1,598.50p 1579684
03/12/2019 1,635.00p 1,646.00p 1,595.00p 1,595.00p 967644
02/12/2019 1,662.50p 1,682.00p 1,637.50p 1,638.50p 566755
29/11/2019 1,661.00p 1,682.00p 1,661.00p 1,661.00p 768536
28/11/2019 1,667.00p 1,691.00p 1,664.00p 1,679.50p 342031
27/11/2019 1,695.00p 1,702.50p 1,681.50p 1,682.00p 441768
26/11/2019 1,673.00p 1,694.50p 1,663.00p 1,682.50p 1357097
25/11/2019 1,643.50p 1,674.50p 1,643.50p 1,674.50p 484276
22/11/2019 1,624.00p 1,652.00p 1,621.00p 1,642.50p 471372
21/11/2019 1,625.50p 1,625.50p 1,604.00p 1,625.00p 789702
20/11/2019 1,655.00p 1,655.00p 1,631.50p 1,633.00p 710295
19/11/2019 1,630.00p 1,671.50p 1,624.00p 1,658.50p 880186
18/11/2019 1,633.00p 1,640.50p 1,608.00p 1,612.50p 1310347
15/11/2019 1,644.50p 1,650.50p 1,612.50p 1,635.00p 814877
14/11/2019 1,667.50p 1,670.63p 1,629.00p 1,632.50p 832661
13/11/2019 1,620.00p 1,694.00p 1,616.00p 1,668.00p 1089990
12/11/2019 1,635.00p 1,644.50p 1,615.00p 1,618.00p 816646
11/11/2019 1,658.00p 1,660.00p 1,630.00p 1,633.50p 424403
08/11/2019 1,678.00p 1,678.00p 1,653.50p 1,659.50p 541375
07/11/2019 1,652.50p 1,675.50p 1,652.50p 1,670.00p 696722
06/11/2019 1,669.50p 1,675.00p 1,642.50p 1,650.00p 693671
05/11/2019 1,660.00p 1,672.00p 1,647.50p 1,667.50p 564042
04/11/2019 1,645.00p 1,662.00p 1,642.00p 1,651.50p 753604
01/11/2019 1,618.50p 1,644.50p 1,618.50p 1,640.00p 622995
31/10/2019 1,633.50p 1,637.00p 1,611.50p 1,613.50p 588378
30/10/2019 1,612.50p 1,624.50p 1,608.00p 1,623.00p 522072
29/10/2019 1,634.50p 1,634.50p 1,618.50p 1,622.50p 604168
28/10/2019 1,614.00p 1,633.50p 1,603.00p 1,633.00p 566045
25/10/2019 1,596.00p 1,609.00p 1,593.50p 1,608.00p 522827
24/10/2019 1,599.00p 1,607.50p 1,589.00p 1,594.00p 466753
23/10/2019 1,572.00p 1,597.00p 1,572.00p 1,591.50p 824707
22/10/2019 1,595.50p 1,598.50p 1,578.00p 1,578.00p 568638
21/10/2019 1,572.00p 1,600.00p 1,572.00p 1,592.00p 452052
18/10/2019 1,564.50p 1,580.50p 1,560.50p 1,577.00p 827830
17/10/2019 1,586.00p 1,587.00p 1,570.00p 1,575.50p 718113
16/10/2019 1,607.50p 1,615.50p 1,595.00p 1,611.50p 1124360
15/10/2019 1,599.00p 1,612.50p 1,584.00p 1,603.00p 755557
14/10/2019 1,591.00p 1,591.00p 1,564.50p 1,587.00p 923415
11/10/2019 1,556.50p 1,577.50p 1,542.00p 1,577.50p 970522
10/10/2019 1,543.00p 1,569.50p 1,534.00p 1,569.50p 926470
09/10/2019 1,531.00p 1,548.50p 1,525.50p 1,537.00p 537932
08/10/2019 1,550.50p 1,551.50p 1,530.50p 1,531.00p 1625624
07/10/2019 1,521.50p 1,542.00p 1,518.00p 1,542.00p 989785
04/10/2019 1,536.00p 1,536.00p 1,512.00p 1,528.00p 845583
03/10/2019 1,530.00p 1,532.00p 1,504.50p 1,524.50p 800441
02/10/2019 1,550.00p 1,552.00p 1,521.50p 1,526.00p 969710
01/10/2019 1,569.50p 1,581.50p 1,557.00p 1,563.00p 995213
30/09/2019 1,574.00p 1,590.50p 1,566.00p 1,570.00p 970474
27/09/2019 1,565.50p 1,581.00p 1,565.50p 1,570.00p 895792
26/09/2019 1,569.50p 1,587.50p 1,566.00p 1,570.00p 715507
25/09/2019 1,557.00p 1,570.00p 1,547.00p 1,569.50p 881257
24/09/2019 1,573.00p 1,581.00p 1,553.50p 1,575.50p 1107139
23/09/2019 1,650.00p 1,654.50p 1,557.29p 1,559.00p 1164000
20/09/2019 1,608.00p 1,683.50p 1,606.50p 1,638.00p 2055480
19/09/2019 1,640.50p 1,657.00p 1,637.50p 1,640.50p 1098868
18/09/2019 1,664.00p 1,665.00p 1,651.50p 1,653.50p 885306
17/09/2019 1,657.00p 1,670.00p 1,649.00p 1,663.00p 771147
16/09/2019 1,672.50p 1,685.39p 1,660.00p 1,660.00p 813774
13/09/2019 1,680.00p 1,695.00p 1,680.00p 1,692.00p 814399
12/09/2019 1,699.50p 1,699.50p 1,675.50p 1,685.00p 562279
11/09/2019 1,675.00p 1,688.50p 1,665.00p 1,683.50p 981046
10/09/2019 1,671.50p 1,677.00p 1,653.50p 1,661.50p 964138
09/09/2019 1,691.50p 1,699.50p 1,670.00p 1,675.00p 678837
06/09/2019 1,681.50p 1,691.00p 1,678.50p 1,686.00p 815646
05/09/2019 1,699.50p 1,701.00p 1,667.50p 1,687.00p 759405
04/09/2019 1,672.50p 1,689.50p 1,672.50p 1,679.00p 753129
03/09/2019 1,680.50p 1,696.00p 1,664.50p 1,670.50p 682456
02/09/2019 1,681.00p 1,698.00p 1,665.00p 1,678.50p 894242
30/08/2019 1,642.00p 1,685.00p 1,632.50p 1,669.50p 2221598
29/08/2019 1,580.00p 1,639.00p 1,580.00p 1,638.50p 1284317
28/08/2019 1,571.50p 1,571.50p 1,542.50p 1,558.50p 790333
27/08/2019 1,580.00p 1,580.00p 1,549.50p 1,572.50p 1059356
23/08/2019 1,589.00p 1,604.00p 1,583.00p 1,583.50p 491111
22/08/2019 1,588.00p 1,597.50p 1,577.00p 1,584.50p 683146
21/08/2019 1,563.50p 1,599.00p 1,563.50p 1,594.00p 681146
20/08/2019 1,576.00p 1,584.00p 1,562.50p 1,565.00p 389030
19/08/2019 1,565.00p 1,583.00p 1,559.00p 1,572.00p 515224
16/08/2019 1,549.50p 1,554.00p 1,531.50p 1,554.00p 843020
15/08/2019 1,548.50p 1,552.00p 1,510.50p 1,530.00p 734290
14/08/2019 1,576.00p 1,576.00p 1,541.10p 1,545.50p 480802
13/08/2019 1,553.50p 1,569.50p 1,533.00p 1,569.50p 666948
12/08/2019 1,562.00p 1,575.00p 1,543.00p 1,550.50p 735935
09/08/2019 1,567.50p 1,574.50p 1,553.50p 1,556.50p 738613
08/08/2019 1,547.50p 1,570.00p 1,542.00p 1,570.00p 378125
07/08/2019 1,535.00p 1,551.50p 1,528.50p 1,536.00p 640736
06/08/2019 1,525.00p 1,558.00p 1,525.00p 1,535.00p 528560
05/08/2019 1,576.00p 1,576.00p 1,539.00p 1,548.50p 820311
02/08/2019 1,634.00p 1,634.00p 1,599.00p 1,604.00p 669462
01/08/2019 1,635.00p 1,662.50p 1,631.00p 1,662.00p 621720
31/07/2019 1,650.50p 1,658.00p 1,642.00p 1,642.00p 1418815
30/07/2019 1,669.50p 1,676.50p 1,653.00p 1,654.00p 604986
29/07/2019 1,634.00p 1,670.50p 1,634.00p 1,666.00p 593143
26/07/2019 1,630.50p 1,641.00p 1,623.50p 1,639.50p 466982
25/07/2019 1,630.50p 1,655.00p 1,628.00p 1,630.50p 909907
24/07/2019 1,619.00p 1,629.50p 1,610.00p 1,626.00p 579798
23/07/2019 1,589.00p 1,628.50p 1,589.00p 1,615.00p 649274
22/07/2019 1,580.50p 1,590.50p 1,577.00p 1,587.50p 525397
19/07/2019 1,588.00p 1,589.50p 1,574.50p 1,586.00p 515807
18/07/2019 1,598.00p 1,598.00p 1,577.50p 1,580.00p 601800
17/07/2019 1,606.00p 1,620.00p 1,599.00p 1,606.00p 460397
16/07/2019 1,606.50p 1,616.00p 1,600.00p 1,610.50p 659818
15/07/2019 1,592.50p 1,616.50p 1,592.50p 1,608.50p 479415
12/07/2019 1,581.00p 1,600.00p 1,579.00p 1,592.50p 488616
11/07/2019 1,570.50p 1,575.00p 1,564.50p 1,574.50p 533991
10/07/2019 1,566.50p 1,577.00p 1,563.00p 1,565.00p 590526
09/07/2019 1,581.50p 1,582.00p 1,565.00p 1,572.00p 444830
08/07/2019 1,602.50p 1,608.00p 1,585.00p 1,588.00p 457685
05/07/2019 1,618.50p 1,622.00p 1,596.00p 1,601.50p 588347
04/07/2019 1,619.50p 1,625.50p 1,615.50p 1,620.50p 897097
03/07/2019 1,604.00p 1,620.50p 1,594.00p 1,620.50p 682313
02/07/2019 1,598.50p 1,601.00p 1,590.00p 1,600.00p 743034
01/07/2019 1,576.50p 1,593.50p 1,576.50p 1,589.50p 588546
28/06/2019 1,549.50p 1,567.00p 1,547.50p 1,565.00p 686441
27/06/2019 1,548.50p 1,558.50p 1,546.00p 1,550.50p 547390
26/06/2019 1,537.00p 1,556.50p 1,534.00p 1,546.00p 605562

*Close Price adjusted for both dividends and splits