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	2,438.00p on 09-10-2025 at 15:45:25
Change	10.00p 0.41%
Buy	2,440.00p
Sell	2,438.00p

Last Trade:	Unknown 104,002.00 at 2,438.00p
Day's Volume:	788,916
Last Close:	2,438.00p
Open:	2,440.00p
ISIN:	GB00B1WY2338

Day's Range	2,428.00p - 2,446.00p
52wk Range:	1,515.00p - 2,550.00p
Market Capitalisation:	£7.92b
VWAP:	2,437.96048p
Shares in Issue:	324.87m

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
Unknown*	104,002	2,438.00p	Negotiated Trade	16:35:41 - 09-Oct-25
Buy*	71	2,438.00p	Automatic Execution	16:35:26 - 09-Oct-25
Buy*	507,839	2,438.00p	Suspected BUY Trade	16:35:26 - 09-Oct-25
Buy*	2	2,440.00p	SI Trade	16:29:26 - 09-Oct-25
Sell*	109	2,440.00p	Automatic Execution	16:28:00 - 09-Oct-25
Sell*	37	2,440.00p	Automatic Execution	16:28:00 - 09-Oct-25
Sell*	376	2,440.00p	Automatic Execution	16:28:00 - 09-Oct-25
Buy*	132	2,440.00p	Automatic Execution	16:26:19 - 09-Oct-25
Buy*	266	2,440.00p	Automatic Execution	16:26:19 - 09-Oct-25
Buy*	7	2,440.00p	Automatic Execution	16:26:19 - 09-Oct-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	2,418.00	2,434.00	2,400.00	2,428.00	1,030,281
7th Oct 2025 (Tue)	2,398.00	2,424.00	2,396.00	2,414.00	1,102,343
6th Oct 2025 (Mon)	2,394.00	2,412.00	2,388.00	2,402.00	635,242
3rd Oct 2025 (Fri)	2,400.00	2,412.00	2,376.00	2,396.00	804,778
2nd Oct 2025 (Thu)	2,370.00	2,396.00	2,356.00	2,396.00	375,143
1st Oct 2025 (Wed)	2,346.00	2,366.00	2,338.00	2,358.00	920,534
30th Sep 2025 (Tue)	2,336.00	2,352.00	2,314.00	2,352.00	924,218
29th Sep 2025 (Mon)	2,330.00	2,340.00	2,312.00	2,326.00	935,320
26th Sep 2025 (Fri)	2,298.00	2,320.00	2,288.00	2,320.00	940,995
25th Sep 2025 (Thu)	2,268.00	2,298.00	2,244.00	2,290.00	723,003
24th Sep 2025 (Wed)	2,298.00	2,316.00	2,258.00	2,264.00	892,587
23rd Sep 2025 (Tue)	2,550.00	2,550.00	2,274.00	2,298.00	1,492,428
22nd Sep 2025 (Mon)	2,350.00	2,378.00	2,350.00	2,378.00	1,562,641
19th Sep 2025 (Fri)	2,372.00	2,372.00	2,348.00	2,356.00	1,967,557
18th Sep 2025 (Thu)	2,334.00	2,372.00	2,334.00	2,362.00	667,371
17th Sep 2025 (Wed)	2,362.00	2,372.00	2,348.00	2,348.00	475,282
16th Sep 2025 (Tue)	2,378.00	2,378.00	2,350.00	2,352.00	563,486
15th Sep 2025 (Mon)	2,316.00	2,386.00	2,316.00	2,366.00	502,375
12th Sep 2025 (Fri)	2,384.00	2,408.00	2,374.00	2,374.00	462,995
11th Sep 2025 (Thu)	2,374.00	2,386.00	2,368.00	2,380.00	480,941
10th Sep 2025 (Wed)	2,362.00	2,390.00	2,362.00	2,366.00	484,224
9th Sep 2025 (Tue)	2,388.00	2,388.00	2,362.00	2,362.00	380,194

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
2nd Oct 2025 11:05 am	RNS	Director/PDMR Shareholding
1st Oct 2025 10:45 am	RNS	Total Voting Rights
24th Sep 2025 5:22 pm	RNS	Transaction in Own Shares
24th Sep 2025 3:30 pm	RNS	Holding(s) in Company
23rd Sep 2025 5:23 pm	RNS	Transaction in Own Shares
23rd Sep 2025 7:00 am	RNS	Smiths Group FY25 Results Statement
22nd Sep 2025 5:12 pm	RNS	Transaction in Own Shares
19th Sep 2025 5:16 pm	RNS	Transaction in Own Shares
18th Sep 2025 5:18 pm	RNS	Transaction in Own Shares
17th Sep 2025 5:43 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,509.40

Change-39.47