Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2020 1,308.00p 1,316.50p 1,245.50p 1,245.50p 860309
23/06/2020 1,328.00p 1,344.50p 1,304.00p 1,309.50p 455915
22/06/2020 1,304.00p 1,343.00p 1,299.00p 1,305.00p 372593
19/06/2020 1,307.00p 1,340.66p 1,299.38p 1,323.00p 1670841
18/06/2020 1,282.00p 1,323.00p 1,270.54p 1,305.00p 679674
17/06/2020 1,283.00p 1,315.00p 1,277.50p 1,292.00p 907030
16/06/2020 1,288.50p 1,314.50p 1,272.00p 1,286.50p 816592
15/06/2020 1,209.00p 1,258.00p 1,206.64p 1,255.50p 653303
12/06/2020 1,249.50p 1,287.00p 1,218.80p 1,258.00p 731248
11/06/2020 1,297.50p 1,297.50p 1,259.00p 1,263.00p 955101
10/06/2020 1,361.50p 1,388.50p 1,333.00p 1,333.00p 611796
09/06/2020 1,425.00p 1,426.00p 1,360.50p 1,360.50p 721479
08/06/2020 1,409.00p 1,453.09p 1,397.05p 1,425.00p 711624
05/06/2020 1,381.50p 1,438.50p 1,369.50p 1,435.00p 579046
04/06/2020 1,373.50p 1,387.00p 1,356.00p 1,370.00p 858154
03/06/2020 1,377.50p 1,396.00p 1,358.23p 1,385.00p 859778
02/06/2020 1,322.50p 1,383.00p 1,315.50p 1,370.00p 701736
01/06/2020 1,316.00p 1,320.50p 1,298.00p 1,316.50p 372228
29/05/2020 1,314.50p 1,330.50p 1,296.50p 1,306.50p 1460241
28/05/2020 1,347.50p 1,360.00p 1,330.10p 1,340.00p 668314
27/05/2020 1,334.50p 1,357.00p 1,325.00p 1,333.50p 768042
26/05/2020 1,317.50p 1,328.50p 1,298.00p 1,316.50p 813171
25/05/2020 1,218.50p 1,270.50p 1,217.50p 1,264.00p 428635
22/05/2020 1,218.50p 1,270.50p 1,217.50p 1,264.00p 428635
21/05/2020 1,245.50p 1,261.50p 1,232.50p 1,242.00p 465504
20/05/2020 1,244.50p 1,268.00p 1,229.50p 1,268.00p 550149
19/05/2020 1,280.50p 1,296.00p 1,240.00p 1,255.00p 669319
18/05/2020 1,224.00p 1,274.50p 1,221.50p 1,264.00p 519046
15/05/2020 1,179.50p 1,222.00p 1,179.50p 1,211.00p 617151
14/05/2020 1,165.00p 1,182.50p 1,140.00p 1,172.00p 856655
13/05/2020 1,220.50p 1,227.50p 1,178.00p 1,190.50p 826484
12/05/2020 1,256.00p 1,266.50p 1,240.50p 1,240.50p 735602
11/05/2020 1,245.00p 1,279.50p 1,239.50p 1,260.00p 941403
08/05/2020 1,199.00p 1,250.00p 1,189.69p 1,250.00p 711535
07/05/2020 1,199.00p 1,250.00p 1,189.69p 1,250.00p 711535
06/05/2020 1,195.00p 1,221.00p 1,179.00p 1,197.50p 548078
05/05/2020 1,221.50p 1,238.00p 1,193.50p 1,198.50p 737590
04/05/2020 1,183.50p 1,214.50p 1,155.00p 1,210.50p 975655
01/05/2020 1,213.50p 1,228.00p 1,186.50p 1,191.50p 343162
30/04/2020 1,298.50p 1,313.50p 1,237.50p 1,240.50p 980230
29/04/2020 1,237.50p 1,293.50p 1,230.50p 1,285.00p 758300
28/04/2020 1,222.50p 1,264.00p 1,211.50p 1,241.50p 964940
27/04/2020 1,216.00p 1,233.00p 1,202.50p 1,222.50p 667142
24/04/2020 1,174.50p 1,261.00p 1,155.00p 1,184.00p 1042197
23/04/2020 1,193.50p 1,208.00p 1,151.00p 1,195.00p 606565
22/04/2020 1,152.00p 1,192.00p 1,149.00p 1,174.00p 804453
21/04/2020 1,128.00p 1,162.00p 1,125.50p 1,142.00p 1178326
20/04/2020 1,188.50p 1,201.50p 1,144.50p 1,153.50p 791955
17/04/2020 1,171.00p 1,199.00p 1,142.50p 1,185.50p 1157805
16/04/2020 1,171.50p 1,192.21p 1,119.50p 1,133.50p 1729304
15/04/2020 1,210.00p 1,223.83p 1,163.50p 1,167.50p 1635881
14/04/2020 1,244.50p 1,262.00p 1,209.50p 1,220.00p 1117116
09/04/2020 1,225.50p 1,275.50p 1,209.59p 1,237.00p 1124055
08/04/2020 1,153.50p 1,211.50p 1,138.00p 1,210.00p 1614224
07/04/2020 1,108.00p 1,211.00p 1,088.50p 1,180.00p 1830655
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

*Close Price adjusted for both dividends and splits