Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
23/12/2022 1,601.00p 1,606.50p 1,589.00p 1,590.50p 169495
22/12/2022 1,614.00p 1,624.50p 1,593.00p 1,593.00p 594177
21/12/2022 1,590.00p 1,613.50p 1,578.50p 1,609.00p 473130
20/12/2022 1,569.00p 1,584.00p 1,564.50p 1,583.50p 1015588
19/12/2022 1,571.00p 1,589.50p 1,571.00p 1,581.00p 395710
16/12/2022 1,608.00p 1,611.00p 1,552.50p 1,570.50p 3445103
15/12/2022 1,609.00p 1,620.00p 1,605.00p 1,610.00p 617481
14/12/2022 1,609.50p 1,618.50p 1,599.50p 1,614.50p 612735
13/12/2022 1,605.00p 1,617.50p 1,598.50p 1,609.00p 704646
12/12/2022 1,607.00p 1,614.00p 1,599.00p 1,599.50p 1139263
09/12/2022 1,612.50p 1,625.50p 1,600.00p 1,614.00p 582678
08/12/2022 1,615.00p 1,626.50p 1,609.00p 1,611.00p 749173
07/12/2022 1,594.00p 1,617.50p 1,594.00p 1,611.50p 1507608
06/12/2022 1,586.50p 1,606.50p 1,584.50p 1,598.50p 1169084
05/12/2022 1,592.00p 1,594.00p 1,579.00p 1,590.00p 713095
02/12/2022 1,596.50p 1,600.00p 1,580.50p 1,593.50p 672336
01/12/2022 1,594.00p 1,608.00p 1,591.00p 1,595.50p 826521
30/11/2022 1,593.00p 1,610.50p 1,581.00p 1,588.50p 2195664
29/11/2022 1,609.50p 1,611.00p 1,593.50p 1,596.00p 505183
28/11/2022 1,616.50p 1,620.00p 1,605.00p 1,611.00p 409422
25/11/2022 1,602.50p 1,618.00p 1,599.50p 1,615.50p 385233
24/11/2022 1,620.50p 1,622.00p 1,595.00p 1,608.50p 467381
23/11/2022 1,622.00p 1,630.00p 1,607.50p 1,618.50p 646699
22/11/2022 1,613.50p 1,623.50p 1,607.15p 1,618.00p 402601
21/11/2022 1,580.00p 1,615.19p 1,567.50p 1,612.00p 669418
18/11/2022 1,601.50p 1,607.00p 1,575.00p 1,575.00p 1348798
17/11/2022 1,593.50p 1,602.00p 1,580.50p 1,596.50p 739649
16/11/2022 1,596.00p 1,598.00p 1,563.50p 1,575.00p 4628889
15/11/2022 1,591.50p 1,603.00p 1,583.00p 1,600.00p 951553
14/11/2022 1,584.00p 1,594.00p 1,573.50p 1,592.00p 918430
11/11/2022 1,607.50p 1,626.50p 1,576.50p 1,579.00p 993349
10/11/2022 1,600.00p 1,627.50p 1,585.00p 1,621.50p 1000054
09/11/2022 1,577.50p 1,634.50p 1,577.50p 1,606.50p 1322156
08/11/2022 1,560.00p 1,565.00p 1,548.00p 1,551.50p 1381136
07/11/2022 1,572.00p 1,581.50p 1,559.50p 1,559.50p 671887
04/11/2022 1,569.50p 1,590.50p 1,564.00p 1,581.00p 861628
03/11/2022 1,543.50p 1,563.50p 1,523.00p 1,563.50p 554414
02/11/2022 1,576.00p 1,580.50p 1,550.50p 1,552.00p 607939
01/11/2022 1,567.00p 1,587.50p 1,555.00p 1,561.50p 758685
31/10/2022 1,538.50p 1,560.50p 1,528.00p 1,560.50p 3961064
28/10/2022 1,531.50p 1,547.50p 1,528.00p 1,542.00p 462394
27/10/2022 1,559.50p 1,560.00p 1,532.50p 1,546.00p 1186090
26/10/2022 1,548.00p 1,565.50p 1,542.50p 1,561.50p 1254824
25/10/2022 1,540.00p 1,553.00p 1,528.00p 1,548.50p 674091
24/10/2022 1,510.00p 1,545.50p 1,501.00p 1,537.00p 687136
21/10/2022 1,523.00p 1,523.00p 1,474.50p 1,501.50p 570308
20/10/2022 1,510.00p 1,521.50p 1,496.00p 1,509.50p 641409
19/10/2022 1,553.00p 1,563.00p 1,533.50p 1,533.50p 806954
18/10/2022 1,551.00p 1,564.00p 1,542.00p 1,549.00p 532461
17/10/2022 1,515.00p 1,542.50p 1,502.50p 1,535.50p 510845
14/10/2022 1,525.50p 1,544.50p 1,498.50p 1,506.00p 1078121
13/10/2022 1,491.00p 1,525.00p 1,475.00p 1,518.00p 1070437
12/10/2022 1,519.00p 1,536.50p 1,490.50p 1,492.50p 1229531
11/10/2022 1,557.00p 1,557.00p 1,524.00p 1,544.00p 649163
10/10/2022 1,535.50p 1,567.00p 1,531.00p 1,556.50p 980998
07/10/2022 1,560.50p 1,570.00p 1,532.00p 1,540.50p 545474
06/10/2022 1,567.00p 1,579.50p 1,551.50p 1,567.00p 1372832
05/10/2022 1,548.50p 1,566.00p 1,543.50p 1,553.50p 756849
04/10/2022 1,536.50p 1,573.00p 1,532.50p 1,562.00p 1709058
03/10/2022 1,487.50p 1,519.50p 1,472.50p 1,517.00p 770922
30/09/2022 1,485.00p 1,519.50p 1,485.00p 1,510.00p 2811247
29/09/2022 1,513.00p 1,516.00p 1,463.00p 1,477.50p 1132426
28/09/2022 1,496.00p 1,524.00p 1,472.00p 1,522.50p 985941
27/09/2022 1,546.50p 1,566.00p 1,507.50p 1,510.00p 777368
26/09/2022 1,487.00p 1,556.50p 1,485.50p 1,535.50p 1694547
23/09/2022 1,489.00p 1,558.00p 1,479.00p 1,490.00p 2318965
22/09/2022 1,480.00p 1,499.50p 1,469.00p 1,470.50p 1556072
21/09/2022 1,484.50p 1,514.00p 1,478.50p 1,499.50p 1711396
20/09/2022 1,507.50p 1,523.00p 1,492.00p 1,493.00p 823614
19/09/2022 1,507.00p 1,526.50p 1,497.50p 1,504.00p 2348425
16/09/2022 1,507.00p 1,526.50p 1,497.50p 1,504.00p 2348425
15/09/2022 1,521.50p 1,541.50p 1,510.00p 1,520.00p 810872
14/09/2022 1,556.00p 1,557.50p 1,507.00p 1,519.00p 736752
13/09/2022 1,570.50p 1,583.00p 1,557.00p 1,563.00p 683319
12/09/2022 1,541.50p 1,575.00p 1,537.50p 1,575.00p 780045
09/09/2022 1,524.00p 1,544.50p 1,519.50p 1,537.00p 762043
08/09/2022 1,497.50p 1,522.00p 1,483.50p 1,522.00p 940785
07/09/2022 1,487.00p 1,495.50p 1,479.50p 1,491.00p 787689
06/09/2022 1,482.50p 1,508.00p 1,481.50p 1,494.50p 680372
05/09/2022 1,456.50p 1,489.00p 1,454.00p 1,485.00p 896543
02/09/2022 1,444.00p 1,481.50p 1,441.50p 1,480.50p 940045
01/09/2022 1,470.50p 1,478.00p 1,438.50p 1,442.50p 1059890
31/08/2022 1,518.50p 1,518.50p 1,480.50p 1,491.00p 1901965
30/08/2022 1,516.00p 1,538.00p 1,503.00p 1,510.00p 962600
29/08/2022 1,536.00p 1,544.50p 1,514.50p 1,515.00p 905519
26/08/2022 1,536.00p 1,544.50p 1,514.50p 1,515.00p 905060
25/08/2022 1,523.50p 1,532.50p 1,515.50p 1,529.00p 633161
24/08/2022 1,508.50p 1,524.50p 1,500.50p 1,521.50p 735777
23/08/2022 1,541.00p 1,553.50p 1,500.50p 1,509.00p 1071554
22/08/2022 1,588.00p 1,592.00p 1,565.50p 1,567.00p 488323
19/08/2022 1,615.50p 1,615.50p 1,592.50p 1,592.50p 553056
18/08/2022 1,579.50p 1,617.00p 1,578.00p 1,612.50p 1069512
17/08/2022 1,580.00p 1,588.50p 1,570.50p 1,577.00p 651239
16/08/2022 1,570.00p 1,576.50p 1,563.50p 1,575.50p 733069
15/08/2022 1,568.50p 1,571.00p 1,559.50p 1,568.00p 434582

*Close Price adjusted for both dividends and splits