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	2,322.00p on 18-08-2025 at 05:00:06
Change	0.00p 0%
Buy	0.00p
Sell	2,020.00p

Last Trade:	Unknown 247.00 at 2,322.00p
Day's Volume:	0
Last Close:	2,322.00p
Open:	0.00p
ISIN:	GB00B1WY2338

Day's Range	0.00p - 0.00p
52wk Range:	1,515.00p - 2,384.00p
Market Capitalisation:	£7.61b
VWAP:	0.00p
Shares in Issue:	327.55m

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*	247	2,322.00p	OTC Trade	16:35:15 - 15-Aug-25
Sell*	477	2,322.00p	Automatic Execution	16:35:14 - 15-Aug-25
Sell*	769	2,322.00p	Automatic Execution	16:35:14 - 15-Aug-25
Sell*	559	2,322.00p	Automatic Execution	16:35:14 - 15-Aug-25
Sell*	243	2,322.00p	Automatic Execution	16:35:14 - 15-Aug-25
Sell*	184,683	2,322.00p	Uncrossing Trade	16:35:14 - 15-Aug-25
Buy*	236	2,328.00p	Automatic Execution	16:29:50 - 15-Aug-25
Buy*	343	2,328.00p	Automatic Execution	16:29:50 - 15-Aug-25
Buy*	962	2,328.00p	Automatic Execution	16:29:50 - 15-Aug-25
Buy*	170	2,328.00p	Automatic Execution	16:29:35 - 15-Aug-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Aug 2025 (Fri)	2,336.00	2,340.00	2,322.00	2,322.00	526,977
14th Aug 2025 (Thu)	2,330.00	2,338.00	2,318.00	2,320.00	501,877
13th Aug 2025 (Wed)	2,340.00	2,342.00	2,316.00	2,322.00	2,500,716
12th Aug 2025 (Tue)	2,310.00	2,330.00	2,310.00	2,328.00	904,863
11th Aug 2025 (Mon)	2,320.00	2,320.00	2,302.00	2,306.00	532,646
8th Aug 2025 (Fri)	2,316.00	2,328.00	2,306.00	2,316.00	626,004
7th Aug 2025 (Thu)	2,334.00	2,352.00	2,306.00	2,314.00	651,269
6th Aug 2025 (Wed)	2,352.00	2,360.00	2,330.00	2,338.00	1,403,488
5th Aug 2025 (Tue)	2,338.00	2,350.00	2,332.00	2,332.00	1,089,822
4th Aug 2025 (Mon)	2,312.00	2,334.00	2,312.00	2,334.00	740,491
1st Aug 2025 (Fri)	2,336.00	2,350.00	2,308.00	2,308.00	557,751
31st Jul 2025 (Thu)	2,328.00	2,356.00	2,324.00	2,352.00	733,517
30th Jul 2025 (Wed)	2,344.00	2,344.00	2,314.00	2,326.00	623,888
29th Jul 2025 (Tue)	2,316.00	2,338.00	2,310.00	2,318.00	646,726
28th Jul 2025 (Mon)	2,330.00	2,330.00	2,306.00	2,314.00	607,561
25th Jul 2025 (Fri)	2,312.00	2,314.00	2,280.00	2,314.00	488,176
24th Jul 2025 (Thu)	2,322.00	2,354.00	2,298.00	2,308.00	911,960
23rd Jul 2025 (Wed)	2,348.00	2,352.00	2,318.00	2,320.00	552,698
22nd Jul 2025 (Tue)	2,352.00	2,362.00	2,336.00	2,336.00	621,167
21st Jul 2025 (Mon)	2,364.00	2,380.00	2,354.00	2,362.00	491,340
18th Jul 2025 (Fri)	2,370.00	2,384.00	2,346.00	2,356.00	952,379

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
15th Aug 2025 5:14 pm	RNS	Transaction in Own Shares
14th Aug 2025 5:11 pm	RNS	Transaction in Own Shares
13th Aug 2025 5:11 pm	RNS	Transaction in Own Shares
12th Aug 2025 5:17 pm	RNS	Transaction in Own Shares
11th Aug 2025 5:11 pm	RNS	Transaction in Own Shares
8th Aug 2025 5:22 pm	RNS	Transaction in Own Shares
7th Aug 2025 5:38 pm	RNS	Transaction in Own Shares
7th Aug 2025 3:30 pm	RNS	Holding(s) in Company
6th Aug 2025 5:24 pm	RNS	Transaction in Own Shares
5th Aug 2025 5:26 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,138.90

Change0.00