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	2,166.00p on 29-05-2025 at 16:15:00
Change	4.00p 0.19%
Buy	2,166.00p
Sell	2,164.00p
Buy / Sell SMIN Shares

Last Trade:	Buy 48,424.00 at 2,171.82511p
Day's Volume:	892,114
Last Close:	2,166.00p
Open:	2,176.00p
ISIN:	GB00B1WY2338

Day's Range	2,162.00p - 2,184.00p
52wk Range:	1,515.00p - 2,194.00p
Market Capitalisation:	£7,191m
VWAP:	2,173.46329p
Shares in Issue:	332m

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*	48,424	2,171.82511p	SI Trade Negotiated Trade	16:35:34 - 29-May-25
Unknown*	814	2,166.00p	OTC Trade	16:35:23 - 29-May-25
Buy*	237,489	2,166.00p	Suspected BUY Trade	16:35:23 - 29-May-25
Buy*	7	2,166.00p	SI Trade	16:29:58 - 29-May-25
Buy*	10	2,166.00p	Automatic Execution	16:29:55 - 29-May-25
Buy*	1,046	2,166.00p	Automatic Execution	16:29:50 - 29-May-25
Buy*	220	2,166.00p	Automatic Execution	16:29:50 - 29-May-25
Buy*	186	2,166.00p	Automatic Execution	16:29:50 - 29-May-25
Buy*	181	2,166.00p	Automatic Execution	16:29:50 - 29-May-25
Buy*	334	2,166.00p	Automatic Execution	16:29:50 - 29-May-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	2,156.00	2,178.00	2,156.00	2,162.00	643,622
27th May 2025 (Tue)	2,162.00	2,194.00	2,160.00	2,160.00	689,295
26th May 2025 (Mon)	2,134.00	2,134.00	2,134.00	2,134.00	0
23rd May 2025 (Fri)	2,140.00	2,156.00	2,098.00	2,134.00	745,956
22nd May 2025 (Thu)	2,148.00	2,154.00	2,136.00	2,140.00	908,597
21st May 2025 (Wed)	2,144.00	2,170.00	2,136.00	2,160.00	871,262
20th May 2025 (Tue)	2,130.00	2,156.00	2,066.00	2,144.00	2,300,154
19th May 2025 (Mon)	2,032.00	2,054.00	2,032.00	2,054.00	555,126
16th May 2025 (Fri)	2,044.00	2,050.00	2,036.00	2,044.00	743,381
15th May 2025 (Thu)	2,012.00	2,040.00	2,012.00	2,040.00	1,774,585
14th May 2025 (Wed)	2,028.00	2,036.00	2,016.00	2,022.00	1,240,833
13th May 2025 (Tue)	2,012.00	2,040.00	2,006.00	2,034.00	685,623
12th May 2025 (Mon)	2,014.00	2,032.00	1,994.00	2,010.00	1,379,953
9th May 2025 (Fri)	1,994.00	2,010.00	1,986.00	1,993.00	943,491
8th May 2025 (Thu)	1,953.00	2,016.00	1,951.00	1,979.00	1,223,620
7th May 2025 (Wed)	1,929.00	1,947.00	1,919.00	1,937.00	929,985
6th May 2025 (Tue)	1,915.00	1,938.00	1,897.00	1,927.00	3,131,431
5th May 2025 (Mon)	1,906.00	1,906.00	1,906.00	1,906.00	0
2nd May 2025 (Fri)	1,894.00	1,922.00	1,890.00	1,906.00	1,053,190
1st May 2025 (Thu)	1,864.00	1,903.00	1,854.00	1,888.00	503,767
30th Apr 2025 (Wed)	1,818.00	1,864.00	1,818.00	1,864.00	1,346,245
29th Apr 2025 (Tue)	1,839.00	1,849.00	1,820.00	1,820.00	972,742

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
28th May 2025 5:54 pm	RNS	Transaction in Own Shares
27th May 2025 6:22 pm	RNS	Transaction in Own Shares
23rd May 2025 5:34 pm	RNS	Transaction in Own Shares
22nd May 2025 5:29 pm	RNS	Transaction in Own Shares
21st May 2025 5:39 pm	RNS	Transaction in Own Shares
20th May 2025 6:16 pm	RNS	Transaction in Own Shares
20th May 2025 2:00 pm	RNS	Director/PDMR Shareholding
20th May 2025 7:00 am	RNS	Smiths Group Q3 FY2025 Trading Update
20th May 2025 7:00 am	RNS	Transaction in Own Shares
16th May 2025 5:35 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56