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	2,356.00p on 05-09-2025 at 18:15:06
Change	14.00p 0.6%
Buy	2,356.00p
Sell	2,354.00p

Last Trade:	Unknown 236.00 at 2,356.00p
Day's Volume:	525,663
Last Close:	2,356.00p
Open:	2,346.00p
ISIN:	GB00B1WY2338

Day's Range	2,346.00p - 2,364.00p
52wk Range:	1,515.00p - 2,384.00p
Market Capitalisation:	£7.70b
VWAP:	2,354.65793p
Shares in Issue:	326.65m

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*	236	2,356.00p	OTC Trade	16:35:25 - 05-Sep-25
Unknown*	378	2,356.00p	OTC Trade	16:35:25 - 05-Sep-25
Buy*	110	2,356.00p	SI Trade	16:35:24 - 05-Sep-25
Buy*	1,863	2,356.00p	SI Trade	16:35:24 - 05-Sep-25
Buy*	192	2,356.00p	SI Trade	16:35:24 - 05-Sep-25
Buy*	43	2,356.00p	SI Trade	16:35:24 - 05-Sep-25
Sell*	237,362	2,356.00p	Uncrossing Trade	16:35:24 - 05-Sep-25
Buy*	8	2,356.00p	SI Trade	16:29:59 - 05-Sep-25
Unknown*	9	2,355.00p	OTC Trade	16:29:58 - 05-Sep-25
Unknown*	9	2,355.00p	SI Trade	16:29:58 - 05-Sep-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Sep 2025 (Fri)	2,346.00	2,364.00	2,346.00	2,356.00	525,663
4th Sep 2025 (Thu)	2,330.00	2,354.00	2,330.00	2,342.00	442,519
3rd Sep 2025 (Wed)	2,314.00	2,338.00	2,300.00	2,332.00	609,456
2nd Sep 2025 (Tue)	2,356.00	2,356.00	2,306.00	2,306.00	664,017
1st Sep 2025 (Mon)	2,356.00	2,370.00	2,352.00	2,356.00	269,857
29th Aug 2025 (Fri)	2,372.00	2,376.00	2,356.00	2,356.00	523,185
28th Aug 2025 (Thu)	2,384.00	2,384.00	2,346.00	2,370.00	473,203
27th Aug 2025 (Wed)	2,384.00	2,384.00	2,354.00	2,364.00	471,968
26th Aug 2025 (Tue)	2,346.00	2,378.00	2,338.00	2,378.00	3,866,965
25th Aug 2025 (Mon)	2,372.00	2,372.00	2,372.00	2,372.00	0
22nd Aug 2025 (Fri)	2,358.00	2,376.00	2,352.00	2,372.00	577,023
21st Aug 2025 (Thu)	2,360.00	2,378.00	2,350.00	2,362.00	672,887
20th Aug 2025 (Wed)	2,340.00	2,366.00	2,328.00	2,360.00	777,579
19th Aug 2025 (Tue)	2,322.00	2,340.00	2,316.00	2,340.00	1,418,003
18th Aug 2025 (Mon)	2,328.00	2,338.00	2,316.00	2,316.00	6,622,302
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

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
5th Sep 2025 5:31 pm	RNS	Transaction in Own Shares
4th Sep 2025 6:27 pm	RNS	Transaction in Own Shares
3rd Sep 2025 5:19 pm	RNS	Transaction in Own Shares
2nd Sep 2025 6:00 pm	RNS	Transaction in Own Shares
1st Sep 2025 6:00 pm	RNS	Holding(s) in Company
1st Sep 2025 5:38 pm	RNS	Transaction in Own Shares
1st Sep 2025 10:45 am	RNS	Total Voting Rights
29th Aug 2025 5:43 pm	RNS	Transaction in Own Shares
28th Aug 2025 6:04 pm	RNS	Transaction in Own Shares
28th Aug 2025 12:15 pm	RNS	Holding(s) in Company

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,208.21

Change-8.66