Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Smiths Group (SMIN) Share Price

Intraday
Historical

Price	2,232.00p on 04-07-2025 at 18:50:08
Change	-20.00p -0.89%
Buy	2,238.00p
Sell	2,236.00p
Buy / Sell SMIN Shares

Last Trade:	Unknown 1,017.00 at 2,232.00p
Day's Volume:	245,648
Last Close:	2,232.00p
Open:	2,252.00p
ISIN:	GB00B1WY2338

Day's Range	2,232.00p - 2,252.00p
52wk Range:	1,515.00p - 2,264.00p
Market Capitalisation:	£7,366m
VWAP:	2,235.94519p
Shares in Issue:	330m

Sector: Industrials

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Smiths Group (SMIN) Latest Trades
Unknown*	1,017	2,232.00p	OTC Trade	16:35:05 - 04-Jul-25
Unknown*	1,269	2,232.00p	OTC Trade	16:35:05 - 04-Jul-25
Sell*	86,359	2,232.00p	Uncrossing Trade	16:35:04 - 04-Jul-25
Sell*	34	2,236.00p	Automatic Execution	16:29:42 - 04-Jul-25
Sell*	155	2,236.00p	Automatic Execution	16:26:25 - 04-Jul-25
Sell*	144	2,236.00p	Automatic Execution	16:26:25 - 04-Jul-25
Sell*	328	2,236.00p	Automatic Execution	16:26:25 - 04-Jul-25
Sell*	547	2,236.00p	Automatic Execution	16:26:25 - 04-Jul-25
Sell*	220	2,236.00p	Automatic Execution	16:26:25 - 04-Jul-25
Sell*	99	2,236.00p	Automatic Execution	16:26:25 - 04-Jul-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	2,252.00	2,252.00	2,232.00	2,232.00	245,648
3rd Jul 2025 (Thu)	2,246.00	2,258.00	2,232.00	2,252.00	663,887
2nd Jul 2025 (Wed)	2,232.00	2,232.00	2,216.00	2,230.00	570,058
1st Jul 2025 (Tue)	2,240.00	2,248.00	2,220.00	2,222.00	4,108,490
30th Jun 2025 (Mon)	2,250.00	2,262.00	2,238.00	2,246.00	877,749
27th Jun 2025 (Fri)	2,222.00	2,254.00	2,222.00	2,248.00	555,083
26th Jun 2025 (Thu)	2,214.00	2,234.00	2,212.00	2,218.00	581,112
25th Jun 2025 (Wed)	2,222.00	2,224.00	2,210.00	2,210.00	874,905
24th Jun 2025 (Tue)	2,228.00	2,228.00	2,204.00	2,216.00	583,307
23rd Jun 2025 (Mon)	2,196.00	2,214.00	2,192.00	2,198.00	1,058,421
20th Jun 2025 (Fri)	2,228.00	2,234.00	2,198.00	2,206.00	1,589,467
19th Jun 2025 (Thu)	2,226.00	2,240.00	2,214.00	2,218.00	423,316
18th Jun 2025 (Wed)	2,256.00	2,264.00	2,240.00	2,240.00	739,130
17th Jun 2025 (Tue)	2,248.00	2,260.00	2,236.00	2,250.00	644,891
16th Jun 2025 (Mon)	2,240.00	2,260.00	2,236.00	2,256.00	945,879
13th Jun 2025 (Fri)	2,224.00	2,252.00	2,224.00	2,234.00	496,390
12th Jun 2025 (Thu)	2,222.00	2,262.00	2,222.00	2,246.00	491,309
11th Jun 2025 (Wed)	2,226.00	2,252.00	2,224.00	2,236.00	646,591
10th Jun 2025 (Tue)	2,226.00	2,246.00	2,222.00	2,228.00	752,073
9th Jun 2025 (Mon)	2,220.00	2,224.00	2,206.00	2,224.00	382,922
6th Jun 2025 (Fri)	2,230.00	2,244.00	2,218.00	2,218.00	650,429
5th Jun 2025 (Thu)	2,222.00	2,238.00	2,220.00	2,236.00	693,824

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
4th Jul 2025 5:49 pm	RNS	Transaction in Own Shares
3rd Jul 2025 5:42 pm	RNS	Transaction in Own Shares
3rd Jul 2025 3:45 pm	RNS	Holding(s) in Company
2nd Jul 2025 5:32 pm	RNS	Transaction in Own Shares
1st Jul 2025 5:29 pm	RNS	Transaction in Own Shares
1st Jul 2025 11:00 am	RNS	Total Voting Rights
30th Jun 2025 5:47 pm	RNS	Transaction in Own Shares
27th Jun 2025 5:33 pm	RNS	Transaction in Own Shares
27th Jun 2025 10:30 am	RNS	Holding(s) in Company
26th Jun 2025 6:02 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29