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	2,532.00p on 02-02-2026 at 19:40:08
Change	22.00p 0.88%
Buy	2,526.00p
Sell	2,524.00p

Last Trade:	Buy 16.00 at 2,532.00p
Day's Volume:	1,707,706
Last Close:	2,532.00p
Open:	2,496.00p
ISIN:	GB00B1WY2338

Day's Range	2,492.00p - 2,532.00p
52wk Range:	1,671.00p - 2,664.00p
Market Capitalisation:	£7.96b
VWAP:	2,514.46285p
Shares in Issue:	314.24m

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*	16	2,532.00p	SI Trade Negotiated Trade	17:39:55 - 02-Feb-26
Buy*	1,778	2,532.00p	Automatic Execution	16:36:57 - 02-Feb-26
Buy*	1,553	2,532.00p	SI Trade	16:35:02 - 02-Feb-26
Buy*	130	2,532.00p	SI Trade	16:35:02 - 02-Feb-26
Buy*	565	2,532.00p	SI Trade	16:35:02 - 02-Feb-26
Buy*	504,357	2,532.00p	Suspected BUY Trade	16:35:02 - 02-Feb-26
Sell*	609	2,524.00p	Automatic Execution	16:29:51 - 02-Feb-26
Sell*	117	2,524.00p	SI Trade	16:29:11 - 02-Feb-26
Sell*	4	2,524.00p	SI Trade	16:28:31 - 02-Feb-26
Sell*	294	2,524.00p	SI Trade	16:28:22 - 02-Feb-26

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Feb 2026 (Mon)	2,496.00	2,532.00	2,492.00	2,532.00	1,707,706
30th Jan 2026 (Fri)	2,506.00	2,530.00	2,504.00	2,510.00	855,316
29th Jan 2026 (Thu)	2,542.00	2,548.00	2,508.00	2,508.00	966,952
28th Jan 2026 (Wed)	2,620.00	2,624.00	2,516.00	2,530.00	1,273,125
27th Jan 2026 (Tue)	2,638.00	2,648.00	2,616.00	2,616.00	814,865
26th Jan 2026 (Mon)	2,624.00	2,660.00	2,616.00	2,638.00	740,774
23rd Jan 2026 (Fri)	2,610.00	2,628.00	2,602.00	2,618.00	618,970
22nd Jan 2026 (Thu)	2,642.00	2,664.00	2,610.00	2,618.00	813,040
21st Jan 2026 (Wed)	2,588.00	2,632.00	2,572.00	2,614.00	2,189,730
20th Jan 2026 (Tue)	2,556.00	2,580.00	2,530.00	2,570.00	4,349,561
19th Jan 2026 (Mon)	2,604.00	2,604.00	2,568.00	2,578.00	685,624
16th Jan 2026 (Fri)	2,566.00	2,614.00	2,560.00	2,612.00	3,649,813
15th Jan 2026 (Thu)	2,474.00	2,574.00	2,468.00	2,562.00	829,947
14th Jan 2026 (Wed)	2,460.00	2,476.00	2,440.00	2,460.00	1,408,995
13th Jan 2026 (Tue)	2,470.00	2,474.00	2,442.00	2,450.00	2,016,444
12th Jan 2026 (Mon)	2,460.00	2,466.00	2,448.00	2,458.00	845,770
9th Jan 2026 (Fri)	2,440.00	2,476.00	2,434.00	2,458.00	1,087,830
8th Jan 2026 (Thu)	2,466.00	2,466.00	2,422.00	2,442.00	1,848,379
7th Jan 2026 (Wed)	2,456.00	2,470.00	2,444.00	2,462.00	889,289
6th Jan 2026 (Tue)	2,432.00	2,448.00	2,424.00	2,436.00	808,881
5th Jan 2026 (Mon)	2,388.00	2,428.00	2,380.00	2,426.00	794,217
2nd Jan 2026 (Fri)	2,374.00	2,374.00	2,332.00	2,372.00	1,212,941

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
30th Jan 2026 5:17 pm	RNS	Transaction in Own Shares
29th Jan 2026 5:09 pm	RNS	Transaction in Own Shares
28th Jan 2026 5:08 pm	RNS	Transaction in Own Shares
27th Jan 2026 5:17 pm	RNS	Transaction in Own Shares
26th Jan 2026 5:07 pm	RNS	Transaction in Own Shares
23rd Jan 2026 5:21 pm	RNS	Transaction in Own Shares
22nd Jan 2026 5:09 pm	RNS	Transaction in Own Shares
21st Jan 2026 5:08 pm	RNS	Transaction in Own Shares
20th Jan 2026 5:19 pm	RNS	Transaction in Own Shares
19th Jan 2026 5:19 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value10,341.56

Change118.02