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	2,432.00p on 27-11-2025 at 10:24:45
Change	-2.00p -0.08%
Buy	2,434.00p
Sell	2,432.00p

Last Trade:	Buy 175.00 at 2,433.185p
Day's Volume:	161,033
Last Close:	2,434.00p
Open:	2,434.00p
ISIN:	GB00B1WY2338

Day's Range	2,430.00p - 2,438.00p
52wk Range:	1,671.00p - 2,560.00p
Market Capitalisation:	£7.84b
VWAP:	2,433.45802p
Shares in Issue:	322.28m

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*	175	2,433.185p	Ordinary	10:24:45 - 27-Nov-25
Sell*	3	2,432.00p	Automatic Execution	10:24:08 - 27-Nov-25
Sell*	31	2,432.00p	Automatic Execution	10:24:08 - 27-Nov-25
Sell*	236	2,432.00p	Automatic Execution	10:24:08 - 27-Nov-25
Sell*	236	2,432.00p	SI Trade	10:23:21 - 27-Nov-25
Sell*	45	2,432.00p	Automatic Execution	10:22:38 - 27-Nov-25
Sell*	236	2,432.00p	SI Trade	10:22:37 - 27-Nov-25
Sell*	236	2,432.00p	SI Trade	10:21:54 - 27-Nov-25
Buy*	116	2,434.00p	Automatic Execution	10:21:52 - 27-Nov-25
Buy*	51	2,434.00p	Automatic Execution	10:21:52 - 27-Nov-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Nov 2025 (Thu)	2,434.00	2,438.00	2,430.00	2,434.00	161,033
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
10th Nov 2025 (Mon)	2,494.00	2,506.00	2,468.00	2,500.00	3,579,219
7th Nov 2025 (Fri)	2,510.00	2,522.00	2,472.00	2,474.00	1,471,963
6th Nov 2025 (Thu)	2,542.00	2,546.00	2,506.00	2,510.00	1,908,835
5th Nov 2025 (Wed)	2,526.00	2,552.00	2,520.00	2,550.00	855,301
4th Nov 2025 (Tue)	2,508.00	2,546.00	2,502.00	2,530.00	748,981
3rd Nov 2025 (Mon)	2,524.00	2,548.00	2,516.00	2,534.00	410,866
31st Oct 2025 (Fri)	2,526.00	2,530.00	2,512.00	2,518.00	2,696,154
30th Oct 2025 (Thu)	2,518.00	2,546.00	2,510.00	2,524.00	601,594
29th Oct 2025 (Wed)	2,510.00	2,526.00	2,498.00	2,518.00	1,009,617
28th Oct 2025 (Tue)	2,502.00	2,520.00	2,498.00	2,516.00	464,982
27th Oct 2025 (Mon)	2,502.00	2,516.00	2,496.00	2,502.00	409,314

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
26th Nov 2025 5:07 pm	RNS	Transaction in Own Shares
26th Nov 2025 3:30 pm	RNS	SHARE BUYBACK PROGRAMME
25th Nov 2025 5:15 pm	RNS	Transaction in Own Shares
24th Nov 2025 5:07 pm	RNS	Transaction in Own Shares
21st Nov 2025 5:25 pm	RNS	Transaction in Own Shares
20th Nov 2025 5:11 pm	RNS	Transaction in Own Shares
19th Nov 2025 12:47 pm	RNS	Result of 2025 AGM
19th Nov 2025 7:00 am	RNS	Smiths Group Q1 FY26 Trading Statement
18th Nov 2025 5:06 pm	RNS	Transaction in Own Shares
17th Nov 2025 5:25 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,671.40

Change-20.18