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	2,358.00p on 11-12-2025 at 14:43:49
Change	14.00p 0.6%
Buy	2,360.00p
Sell	2,358.00p

Last Trade:	Sell 100.00 at 2,358.00p
Day's Volume:	464,359
Last Close:	2,344.00p
Open:	2,342.00p
ISIN:	GB00B1WY2338

Day's Range	2,332.00p - 2,360.00p
52wk Range:	1,671.00p - 2,560.00p
Market Capitalisation:	£7.57b
VWAP:	2,348.92373p
Shares in Issue:	321.12m

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
Sell*	100	2,358.00p	Automatic Execution	14:43:06 - 11-Dec-25
Sell*	904	2,358.00p	Automatic Execution	14:43:04 - 11-Dec-25
Sell*	246	2,358.00p	Automatic Execution	14:43:04 - 11-Dec-25
Sell*	241	2,358.00p	Automatic Execution	14:43:04 - 11-Dec-25
Sell*	210	2,358.00p	Automatic Execution	14:43:04 - 11-Dec-25
Buy*	226	2,358.00p	Automatic Execution	14:42:21 - 11-Dec-25
Sell*	218	2,356.00p	Automatic Execution	14:41:10 - 11-Dec-25
Sell*	1,030	2,356.00p	Automatic Execution	14:41:10 - 11-Dec-25
Sell*	38	2,356.00p	Automatic Execution	14:41:10 - 11-Dec-25
Sell*	385	2,356.00p	Automatic Execution	14:41:10 - 11-Dec-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Dec 2025 (Thu)	2,342.00	2,360.00	2,332.00	2,344.00	464,359
10th Dec 2025 (Wed)	2,326.00	2,362.00	2,326.00	2,344.00	810,965
9th Dec 2025 (Tue)	2,362.00	2,380.00	2,348.00	2,352.00	943,464
8th Dec 2025 (Mon)	2,384.00	2,390.00	2,358.00	2,358.00	976,768
5th Dec 2025 (Fri)	2,460.00	2,466.00	2,372.00	2,372.00	957,513
4th Dec 2025 (Thu)	2,464.00	2,474.00	2,440.00	2,458.00	1,190,190
3rd Dec 2025 (Wed)	2,548.00	2,548.00	2,436.00	2,454.00	1,266,705
2nd Dec 2025 (Tue)	2,430.00	2,460.00	2,426.00	2,430.00	706,276
1st Dec 2025 (Mon)	2,438.00	2,438.00	2,414.00	2,434.00	727,302
28th Nov 2025 (Fri)	2,446.00	2,480.00	2,438.00	2,444.00	808,813
27th Nov 2025 (Thu)	2,434.00	2,440.00	2,430.00	2,438.00	923,563
26th Nov 2025 (Wed)	2,420.00	2,444.00	2,420.00	2,434.00	1,441,853
25th Nov 2025 (Tue)	2,418.00	2,432.00	2,404.00	2,420.00	765,659
24th Nov 2025 (Mon)	2,406.00	2,436.00	2,404.00	2,418.00	2,519,630
21st Nov 2025 (Fri)	2,400.00	2,434.00	2,398.00	2,398.00	879,563
20th Nov 2025 (Thu)	2,436.00	2,476.00	2,432.00	2,432.00	1,849,150
19th Nov 2025 (Wed)	2,516.00	2,522.00	2,420.00	2,420.00	559,720
18th Nov 2025 (Tue)	2,436.00	2,460.00	2,430.00	2,444.00	590,442
17th Nov 2025 (Mon)	2,482.00	2,488.00	2,464.00	2,464.00	892,275
14th Nov 2025 (Fri)	2,492.00	2,494.00	2,452.00	2,484.00	610,281
13th Nov 2025 (Thu)	2,538.00	2,560.00	2,494.00	2,506.00	860,296
12th Nov 2025 (Wed)	2,520.00	2,546.00	2,508.00	2,546.00	453,482
11th Nov 2025 (Tue)	2,516.00	2,526.00	2,502.00	2,514.00	436,874

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
10th Dec 2025 6:02 pm	RNS	Transaction in Own Shares
9th Dec 2025 5:10 pm	RNS	Transaction in Own Shares
8th Dec 2025 5:35 pm	RNS	Transaction in Own Shares
5th Dec 2025 5:14 pm	RNS	Transaction in Own Shares
4th Dec 2025 5:19 pm	RNS	Transaction in Own Shares
3rd Dec 2025 5:13 pm	RNS	Transaction in Own Shares
3rd Dec 2025 7:18 am	RNS	SALE OF SMITHS DETECTION
2nd Dec 2025 5:14 pm	RNS	Transaction in Own Shares
1st Dec 2025 5:09 pm	RNS	Transaction in Own Shares
1st Dec 2025 10:36 am	RNS	Total Voting Rights

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,687.14

Change31.61