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	2,827.00p on 28-09-2026 at 18:05:09
Change	11.00p 0.39%
Buy	2,830.00p
Sell	2,828.00p

Last Trade:	Buy 298,242.00 at 2,827.00p
Day's Volume:	604,712
Last Close:	2,827.00p
Open:	2,822.00p
ISIN:	GB00B1WY2338

Day's Range	2,815.00p - 2,869.00p
52wk Range:	2,088.00p - 2,869.00p
Market Capitalisation:	£7.98b
VWAP:	2,833.40641p
Shares in Issue:	282.24m

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*	298,242	2,827.00p	Suspected BUY Trade	16:35:07 - 28-Sep-26
Buy*	631	2,829.00p	Automatic Execution	16:30:00 - 28-Sep-26
Sell*	300	2,829.00p	Automatic Execution	16:30:00 - 28-Sep-26
Sell*	78	2,829.00p	Automatic Execution	16:30:00 - 28-Sep-26
Sell*	242	2,829.00p	Automatic Execution	16:30:00 - 28-Sep-26
Sell*	222	2,830.00p	Automatic Execution	16:30:00 - 28-Sep-26
Sell*	223	2,831.00p	Automatic Execution	16:30:00 - 28-Sep-26
Sell*	234	2,832.00p	Automatic Execution	16:30:00 - 28-Sep-26
Buy*	262	2,830.00p	Automatic Execution	16:29:58 - 28-Sep-26
Buy*	229	2,830.00p	Automatic Execution	16:29:58 - 28-Sep-26

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Sep 2026 (Mon)	2,822.00	2,869.00	2,815.00	2,827.00	604,712
25th Sep 2026 (Fri)	2,772.00	2,848.00	2,772.00	2,816.00	1,593,399
24th Sep 2026 (Thu)	2,779.00	2,798.00	2,757.00	2,757.00	751,243
23rd Sep 2026 (Wed)	2,702.00	2,786.00	2,702.00	2,785.00	1,547,758
22nd Sep 2026 (Tue)	2,667.00	2,796.00	2,664.00	2,783.00	996,197
21st Sep 2026 (Mon)	2,536.00	2,590.00	2,532.00	2,590.00	923,687
18th Sep 2026 (Fri)	2,552.00	2,562.00	2,532.00	2,537.00	3,178,761
17th Sep 2026 (Thu)	2,561.00	2,596.00	2,548.00	2,550.00	1,516,503
16th Sep 2026 (Wed)	2,527.00	2,557.00	2,526.00	2,557.00	512,337
15th Sep 2026 (Tue)	2,506.00	2,530.00	2,497.00	2,519.00	737,935
14th Sep 2026 (Mon)	2,543.00	2,549.00	2,506.00	2,506.00	1,008,434
11th Sep 2026 (Fri)	2,535.00	2,557.00	2,524.00	2,547.00	668,722
10th Sep 2026 (Thu)	2,529.00	2,533.00	2,493.00	2,523.00	804,918
9th Sep 2026 (Wed)	2,584.00	2,593.00	2,529.00	2,531.00	1,182,778
8th Sep 2026 (Tue)	2,589.00	2,625.00	2,589.00	2,597.00	779,826
7th Sep 2026 (Mon)	2,564.00	2,608.00	2,563.00	2,601.00	462,891
4th Sep 2026 (Fri)	2,549.00	2,578.00	2,544.00	2,567.00	745,616
3rd Sep 2026 (Thu)	2,537.00	2,558.00	2,521.00	2,542.00	959,396
2nd Sep 2026 (Wed)	2,538.00	2,564.00	2,526.00	2,538.00	1,082,614
1st Sep 2026 (Tue)	2,572.00	2,613.00	2,557.00	2,557.00	1,281,570
31st Aug 2026 (Mon)	2,612.00	2,612.00	2,612.00	2,612.00	0

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
28th Sep 2026 7:00 am	RNS	Transactions in Own Shares
22nd Sep 2026 12:30 pm	RNS	Share Buyback Programme
22nd Sep 2026 7:00 am	RNS	Smiths Group Plc FY26 Results Statement
21st Sep 2026 7:00 am	RNS	Transactions in Own Shares
14th Sep 2026 7:00 am	RNS	Transactions in Own Shares
7th Sep 2026 5:15 pm	RNS	Holding(s) in Company
7th Sep 2026 7:00 am	RNS	Transactions in Own Shares
2nd Sep 2026 11:30 am	RNS	Holding(s) in Company
1st Sep 2026 11:33 am	RNS	Total Voting Rights
1st Sep 2026 11:23 am	RNS	Holding(s) in Company

See more Smiths Group regulatory news

FTSE 100 Latest

Value10,684.88

Change-10.37