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	2,366.00p on 29-12-2025 at 19:30:09
Change	-14.00p -0.59%
Buy	2,364.00p
Sell	2,362.00p

Last Trade:	Buy 330.00 at 2,366.00p
Day's Volume:	361,445
Last Close:	2,366.00p
Open:	2,386.00p
ISIN:	GB00B1WY2338

Day's Range	2,360.00p - 2,386.00p
52wk Range:	1,671.00p - 2,560.00p
Market Capitalisation:	£7.53b
VWAP:	2,366.70113p
Shares in Issue:	318.23m

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
Buy*	330	2,366.00p	SI Trade Negotiated Trade	16:51:42 - 29-Dec-25
Buy*	225	2,366.00p	SI Trade	16:35:11 - 29-Dec-25
Sell*	175,075	2,366.00p	Uncrossing Trade	16:35:11 - 29-Dec-25
Sell*	22	2,362.00p	Automatic Execution	16:29:48 - 29-Dec-25
Sell*	240	2,362.00p	Automatic Execution	16:29:18 - 29-Dec-25
Sell*	19	2,362.00p	Automatic Execution	16:29:13 - 29-Dec-25
Sell*	5	2,362.00p	Automatic Execution	16:29:13 - 29-Dec-25
Sell*	219	2,362.00p	Automatic Execution	16:29:13 - 29-Dec-25
Sell*	232	2,362.00p	Automatic Execution	16:29:13 - 29-Dec-25
Sell*	79	2,362.00p	Automatic Execution	16:29:13 - 29-Dec-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Dec 2025 (Mon)	2,386.00	2,386.00	2,360.00	2,366.00	361,445
26th Dec 2025 (Fri)	2,380.00	2,380.00	2,380.00	2,380.00	0
25th Dec 2025 (Thu)	2,380.00	2,380.00	2,380.00	2,380.00	0
24th Dec 2025 (Wed)	2,380.00	2,394.00	2,376.00	2,380.00	173,122
23rd Dec 2025 (Tue)	2,394.00	2,394.00	2,372.00	2,380.00	453,775
22nd Dec 2025 (Mon)	2,408.00	2,412.00	2,382.00	2,398.00	512,824
19th Dec 2025 (Fri)	2,384.00	2,412.00	2,380.00	2,412.00	2,538,159
18th Dec 2025 (Thu)	2,330.00	2,394.00	2,330.00	2,394.00	3,242,499
17th Dec 2025 (Wed)	2,328.00	2,350.00	2,324.00	2,332.00	1,017,602
16th Dec 2025 (Tue)	2,332.00	2,352.00	2,326.00	2,326.00	851,876
15th Dec 2025 (Mon)	2,328.00	2,366.00	2,326.00	2,346.00	945,715
12th Dec 2025 (Fri)	2,358.00	2,368.00	2,330.00	2,330.00	1,269,170
11th Dec 2025 (Thu)	2,342.00	2,360.00	2,332.00	2,350.00	3,589,885
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

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
19th Dec 2025 5:13 pm	RNS	Transaction in Own Shares
19th Dec 2025 5:13 pm	RNS	Transaction in Own Shares
18th Dec 2025 5:10 pm	RNS	Transaction in Own Shares
18th Dec 2025 5:10 pm	RNS	Transaction in Own Shares
17th Dec 2025 5:35 pm	RNS	Transaction in Own Shares
16th Dec 2025 5:11 pm	RNS	Transaction in Own Shares
15th Dec 2025 5:13 pm	RNS	Transaction in Own Shares
12th Dec 2025 5:18 pm	RNS	Transaction in Own Shares
11th Dec 2025 5:21 pm	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	BINDING AGREEMENT SIGNED RE SMITHS INTERCONNECT

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,866.53

Change-4.15