Smiths Group (SMIN) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
20/01/2021 1,497.00p 1,524.50p 1,497.00p 1,518.50p 522147
19/01/2021 1,503.50p 1,511.00p 1,493.43p 1,496.50p 434896
18/01/2021 1,490.50p 1,506.35p 1,487.00p 1,494.50p 304379
15/01/2021 1,524.00p 1,524.50p 1,470.00p 1,495.00p 606307
14/01/2021 1,548.00p 1,548.00p 1,517.50p 1,527.00p 284054
13/01/2021 1,520.00p 1,537.00p 1,513.50p 1,519.50p 522531
12/01/2021 1,556.00p 1,562.00p 1,515.00p 1,518.00p 542790
11/01/2021 1,583.50p 1,584.50p 1,547.50p 1,556.50p 456226
08/01/2021 1,590.00p 1,591.50p 1,564.50p 1,583.50p 480270
07/01/2021 1,594.00p 1,599.00p 1,553.00p 1,575.50p 646212
06/01/2021 1,551.00p 1,595.00p 1,517.00p 1,584.50p 823585
05/01/2021 1,529.50p 1,564.00p 1,520.50p 1,542.00p 422532
04/01/2021 1,527.00p 1,576.50p 1,514.00p 1,545.00p 374349
31/12/2020 1,510.50p 1,519.50p 1,490.00p 1,504.50p 292863
30/12/2020 1,551.50p 1,571.50p 1,541.50p 1,541.50p 287556
29/12/2020 1,544.50p 1,581.50p 1,544.50p 1,570.50p 458777
28/12/2020 1,535.50p 1,543.50p 1,517.50p 1,522.50p 86416
24/12/2020 1,535.50p 1,543.50p 1,517.50p 1,522.50p 86416
23/12/2020 1,502.50p 1,527.00p 1,501.00p 1,521.00p 420824
22/12/2020 1,514.50p 1,533.01p 1,514.00p 1,520.00p 556450
21/12/2020 1,518.50p 1,531.50p 1,483.50p 1,522.50p 673080
18/12/2020 1,536.00p 1,562.50p 1,536.00p 1,546.50p 1253406
17/12/2020 1,556.00p 1,573.00p 1,529.00p 1,551.00p 779106
16/12/2020 1,564.50p 1,583.00p 1,555.00p 1,568.00p 651855
15/12/2020 1,606.00p 1,608.00p 1,549.00p 1,571.50p 620182
14/12/2020 1,579.00p 1,599.00p 1,574.00p 1,588.00p 520534
11/12/2020 1,557.50p 1,571.00p 1,528.50p 1,561.50p 497848
10/12/2020 1,599.50p 1,599.50p 1,558.50p 1,558.50p 641356
09/12/2020 1,543.50p 1,576.00p 1,538.00p 1,568.50p 636136
08/12/2020 1,536.50p 1,555.00p 1,525.00p 1,542.50p 567264
07/12/2020 1,581.50p 1,587.50p 1,543.00p 1,548.00p 658624
04/12/2020 1,541.00p 1,583.50p 1,531.50p 1,573.50p 875109
03/12/2020 1,500.50p 1,536.00p 1,500.50p 1,536.00p 658048
02/12/2020 1,503.50p 1,516.00p 1,480.16p 1,515.00p 670514
01/12/2020 1,480.50p 1,511.50p 1,466.00p 1,510.00p 702360
30/11/2020 1,476.50p 1,492.50p 1,456.50p 1,459.00p 1375924
27/11/2020 1,488.50p 1,488.50p 1,454.00p 1,467.50p 1471884
26/11/2020 1,513.00p 1,523.50p 1,470.00p 1,489.50p 513516
25/11/2020 1,538.50p 1,550.50p 1,504.50p 1,506.50p 752331
24/11/2020 1,548.00p 1,558.64p 1,533.62p 1,546.00p 892247
23/11/2020 1,575.50p 1,594.50p 1,540.50p 1,548.00p 545385
20/11/2020 1,530.00p 1,586.00p 1,528.00p 1,569.00p 1264148
19/11/2020 1,521.00p 1,536.50p 1,514.50p 1,530.50p 918112
18/11/2020 1,537.50p 1,537.50p 1,515.00p 1,531.00p 709611
17/11/2020 1,568.50p 1,568.50p 1,517.50p 1,544.00p 804370
16/11/2020 1,525.50p 1,595.50p 1,524.50p 1,574.50p 758814
13/11/2020 1,477.50p 1,512.50p 1,477.50p 1,503.00p 870054
12/11/2020 1,464.50p 1,509.50p 1,461.50p 1,496.50p 974562
10/11/2020 1,438.00p 1,558.00p 1,438.00p 1,542.00p 1140730
09/11/2020 1,421.00p 1,479.00p 1,419.50p 1,458.00p 1478577
06/11/2020 1,393.50p 1,413.00p 1,378.30p 1,403.00p 749264
05/11/2020 1,407.00p 1,410.00p 1,397.00p 1,397.50p 916029
04/11/2020 1,355.00p 1,396.50p 1,339.00p 1,396.50p 563179
03/11/2020 1,346.50p 1,373.50p 1,345.00p 1,371.00p 458069
02/11/2020 1,326.00p 1,342.50p 1,314.00p 1,329.00p 760920
30/10/2020 1,328.50p 1,339.00p 1,320.00p 1,329.50p 651935
29/10/2020 1,345.00p 1,355.87p 1,331.00p 1,340.50p 825636
28/10/2020 1,356.50p 1,375.00p 1,328.50p 1,350.00p 882623
27/10/2020 1,416.50p 1,425.00p 1,374.00p 1,390.50p 1515656
26/10/2020 1,392.50p 1,450.50p 1,390.00p 1,430.00p 1344223
23/10/2020 1,369.00p 1,423.50p 1,365.50p 1,423.50p 1191419
22/10/2020 1,330.50p 1,378.00p 1,309.50p 1,368.00p 919011
21/10/2020 1,411.50p 1,416.50p 1,362.00p 1,362.00p 515720
20/10/2020 1,373.00p 1,426.00p 1,368.00p 1,409.50p 1513959
19/10/2020 1,400.50p 1,410.00p 1,380.50p 1,380.50p 341292
16/10/2020 1,384.00p 1,418.00p 1,376.50p 1,399.00p 633559
15/10/2020 1,368.00p 1,375.00p 1,343.50p 1,362.00p 468815
14/10/2020 1,397.00p 1,406.50p 1,384.00p 1,389.50p 499594
13/10/2020 1,397.00p 1,400.50p 1,380.50p 1,386.50p 501899
12/10/2020 1,442.00p 1,457.00p 1,399.00p 1,399.00p 971185
09/10/2020 1,435.00p 1,450.50p 1,430.00p 1,442.50p 369098
08/10/2020 1,424.50p 1,435.50p 1,409.00p 1,427.00p 453333
07/10/2020 1,405.00p 1,444.00p 1,404.50p 1,416.50p 637266
06/10/2020 1,403.50p 1,419.50p 1,388.00p 1,396.50p 579391
05/10/2020 1,419.00p 1,432.17p 1,399.00p 1,403.00p 527011
02/10/2020 1,391.00p 1,404.00p 1,380.00p 1,404.00p 637164
01/10/2020 1,383.00p 1,429.00p 1,375.00p 1,406.50p 906954
30/09/2020 1,362.50p 1,390.00p 1,359.00p 1,375.00p 813985
29/09/2020 1,338.50p 1,380.50p 1,334.50p 1,376.00p 767560
28/09/2020 1,316.00p 1,350.00p 1,308.50p 1,346.00p 715871
25/09/2020 1,332.00p 1,332.00p 1,287.50p 1,304.50p 863918
24/09/2020 1,364.00p 1,377.50p 1,308.00p 1,324.50p 1212643
23/09/2020 1,442.50p 1,459.50p 1,432.00p 1,432.00p 636583
22/09/2020 1,389.50p 1,429.00p 1,376.50p 1,413.50p 662672
21/09/2020 1,432.50p 1,432.50p 1,369.00p 1,370.50p 443563
18/09/2020 1,461.00p 1,465.00p 1,437.50p 1,444.50p 1160005
17/09/2020 1,453.50p 1,473.00p 1,453.50p 1,462.50p 525294
16/09/2020 1,455.50p 1,479.50p 1,452.50p 1,475.00p 588981
15/09/2020 1,434.50p 1,464.00p 1,426.16p 1,459.00p 393017
14/09/2020 1,435.00p 1,446.50p 1,421.00p 1,425.50p 268756
11/09/2020 1,409.50p 1,427.50p 1,403.77p 1,422.00p 399557
10/09/2020 1,418.50p 1,435.50p 1,409.00p 1,415.00p 384836
09/09/2020 1,407.00p 1,425.50p 1,403.50p 1,422.00p 530902
08/09/2020 1,435.50p 1,435.50p 1,392.50p 1,414.00p 429600
07/09/2020 1,366.00p 1,420.50p 1,366.00p 1,410.00p 385466
04/09/2020 1,394.00p 1,421.50p 1,371.50p 1,379.50p 497627
03/09/2020 1,481.00p 1,493.50p 1,407.00p 1,412.00p 665513
02/09/2020 1,424.00p 1,486.00p 1,419.00p 1,467.00p 654238
01/09/2020 1,414.50p 1,437.00p 1,393.50p 1,415.00p 868545
31/08/2020 1,444.00p 1,444.00p 1,400.50p 1,402.00p 884605
28/08/2020 1,444.00p 1,444.00p 1,400.50p 1,402.00p 884605
27/08/2020 1,455.00p 1,458.00p 1,430.50p 1,430.50p 485231
26/08/2020 1,440.00p 1,452.50p 1,428.00p 1,452.50p 596056
25/08/2020 1,474.00p 1,491.19p 1,437.50p 1,438.00p 618729
24/08/2020 1,428.00p 1,474.00p 1,428.00p 1,459.50p 343372
21/08/2020 1,421.50p 1,437.00p 1,396.00p 1,422.50p 732947
20/08/2020 1,412.50p 1,426.00p 1,405.00p 1,419.00p 346180
19/08/2020 1,433.50p 1,442.50p 1,423.50p 1,435.00p 249394
18/08/2020 1,435.00p 1,456.50p 1,416.50p 1,435.50p 417014
17/08/2020 1,416.00p 1,443.00p 1,408.50p 1,436.50p 373288
14/08/2020 1,480.00p 1,480.00p 1,420.50p 1,420.50p 321481
13/08/2020 1,466.50p 1,481.54p 1,463.50p 1,468.50p 458667
12/08/2020 1,498.50p 1,500.00p 1,476.00p 1,485.00p 527544
11/08/2020 1,455.00p 1,501.50p 1,455.00p 1,486.00p 533489
10/08/2020 1,462.00p 1,478.00p 1,446.00p 1,446.00p 343447
07/08/2020 1,432.50p 1,446.50p 1,419.00p 1,442.50p 369656
06/08/2020 1,442.00p 1,451.64p 1,419.00p 1,436.00p 368473
05/08/2020 1,417.00p 1,450.00p 1,404.50p 1,449.00p 490886
04/08/2020 1,420.50p 1,440.00p 1,397.50p 1,410.00p 505047
03/08/2020 1,343.50p 1,416.00p 1,336.50p 1,410.00p 1106752
31/07/2020 1,371.50p 1,393.00p 1,354.50p 1,355.00p 1210017
30/07/2020 1,426.00p 1,429.50p 1,354.00p 1,363.00p 593798
29/07/2020 1,452.00p 1,453.38p 1,425.00p 1,426.00p 369565
28/07/2020 1,440.00p 1,447.50p 1,423.00p 1,436.00p 724129
27/07/2020 1,432.00p 1,441.00p 1,411.00p 1,430.50p 330197
24/07/2020 1,439.00p 1,458.00p 1,430.50p 1,436.00p 396744
23/07/2020 1,469.00p 1,490.00p 1,457.50p 1,476.00p 815203
22/07/2020 1,464.50p 1,471.50p 1,435.00p 1,462.00p 825101
21/07/2020 1,498.00p 1,503.50p 1,469.50p 1,478.00p 644483
20/07/2020 1,478.00p 1,495.00p 1,471.50p 1,486.00p 397055
17/07/2020 1,488.50p 1,494.50p 1,458.00p 1,491.00p 731796
16/07/2020 1,518.50p 1,518.50p 1,479.50p 1,486.50p 480668
15/07/2020 1,492.00p 1,530.50p 1,485.50p 1,518.50p 709820
14/07/2020 1,445.00p 1,463.00p 1,429.00p 1,462.00p 838455
13/07/2020 1,460.00p 1,470.50p 1,442.00p 1,458.50p 640711
10/07/2020 1,391.00p 1,440.50p 1,385.84p 1,430.50p 568849
09/07/2020 1,425.50p 1,434.00p 1,387.00p 1,401.00p 573092
08/07/2020 1,441.50p 1,447.12p 1,411.50p 1,417.00p 607758
07/07/2020 1,416.50p 1,479.00p 1,416.50p 1,437.50p 1071092
06/07/2020 1,415.00p 1,434.96p 1,415.00p 1,432.00p 400426
03/07/2020 1,387.00p 1,410.50p 1,382.00p 1,385.50p 363416
02/07/2020 1,418.50p 1,418.50p 1,372.00p 1,387.00p 783940
01/07/2020 1,401.00p 1,425.00p 1,379.50p 1,401.50p 1144147
30/06/2020 1,360.00p 1,414.00p 1,354.00p 1,412.00p 1556544
29/06/2020 1,299.00p 1,324.00p 1,290.50p 1,298.00p 848734
26/06/2020 1,270.00p 1,323.50p 1,263.59p 1,300.00p 872066
25/06/2020 1,244.00p 1,265.50p 1,227.34p 1,251.00p 952531
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

*Close Price adjusted for both dividends and splits