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	2,489.00p on 15-05-2026 at 18:35:10
Change	-49.00p -1.93%
Buy	2,485.00p
Sell	2,483.00p

Last Trade:	Buy 588,091.00 at 2,489.00p
Day's Volume:	1,105,586
Last Close:	2,489.00p
Open:	2,518.00p
ISIN:	GB00B1WY2338

Day's Range	2,467.00p - 2,534.00p
52wk Range:	2,032.00p - 2,746.00p
Market Capitalisation:	£7.51b
VWAP:	2,489.71329p
Shares in Issue:	301.78m

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*	588,091	2,489.00p	Suspected BUY Trade	16:35:10 - 15-May-26
Buy*	27	2,484.00p	Automatic Execution	16:29:40 - 15-May-26
Sell*	270	2,484.00p	Automatic Execution	16:29:36 - 15-May-26
Sell*	32	2,484.00p	Automatic Execution	16:29:31 - 15-May-26
Sell*	210	2,484.00p	Automatic Execution	16:29:30 - 15-May-26
Sell*	60	2,484.00p	Automatic Execution	16:29:30 - 15-May-26
Sell*	27	2,484.00p	Automatic Execution	16:29:30 - 15-May-26
Sell*	87	2,484.00p	Automatic Execution	16:29:30 - 15-May-26
Sell*	31	2,484.00p	Automatic Execution	16:29:20 - 15-May-26
Buy*	145	2,484.00p	Automatic Execution	16:29:20 - 15-May-26

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	2,518.00	2,534.00	2,467.00	2,489.00	1,105,586
14th May 2026 (Thu)	2,485.00	2,538.00	2,485.00	2,538.00	668,110
13th May 2026 (Wed)	2,474.00	2,486.00	2,452.00	2,480.00	644,656
12th May 2026 (Tue)	2,413.00	2,472.00	2,408.00	2,455.00	748,297
11th May 2026 (Mon)	2,484.00	2,487.00	2,461.00	2,468.00	663,758
8th May 2026 (Fri)	2,488.00	2,516.00	2,475.00	2,475.00	947,321
7th May 2026 (Thu)	2,604.00	2,614.00	2,522.00	2,522.00	1,252,209
6th May 2026 (Wed)	2,558.00	2,640.00	2,549.00	2,600.00	880,709
5th May 2026 (Tue)	2,541.00	2,551.00	2,513.00	2,523.00	1,477,094
4th May 2026 (Mon)	2,538.00	2,538.00	2,538.00	2,538.00	0
1st May 2026 (Fri)	2,525.00	2,559.00	2,524.00	2,538.00	427,939
30th Apr 2026 (Thu)	2,513.00	2,561.00	2,502.00	2,544.00	1,317,281
29th Apr 2026 (Wed)	2,528.00	2,549.00	2,515.00	2,526.00	719,147
28th Apr 2026 (Tue)	2,538.00	2,564.00	2,513.00	2,519.00	486,660
27th Apr 2026 (Mon)	2,535.00	2,569.00	2,530.00	2,545.00	1,177,222
24th Apr 2026 (Fri)	2,508.00	2,540.00	2,496.00	2,529.00	628,673
23rd Apr 2026 (Thu)	2,514.00	2,532.00	2,489.00	2,523.00	586,470
22nd Apr 2026 (Wed)	2,562.00	2,588.00	2,529.00	2,529.00	495,699
21st Apr 2026 (Tue)	2,581.00	2,601.00	2,548.00	2,560.00	1,090,263
20th Apr 2026 (Mon)	2,643.00	2,643.00	2,579.00	2,581.00	1,357,405
17th Apr 2026 (Fri)	2,584.00	2,656.00	2,579.00	2,633.00	1,287,677

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
14th May 2026 4:15 pm	RNS	Holding(s) in Company
11th May 2026 7:00 am	RNS	Transactions in Own Shares
5th May 2026 7:00 am	RNS	Transactions in Own Shares
1st May 2026 12:30 pm	RNS	Total Voting Rights
1st May 2026 12:27 pm	RNS	Director/PDMR Shareholding
27th Apr 2026 7:00 am	RNS	Transactions in Own Shares
20th Apr 2026 7:00 am	RNS	Transactions in Own Shares
16th Apr 2026 12:26 pm	RNS-R	Presentation for retail investors
13th Apr 2026 7:00 am	RNS	Transactions in Own Shares
7th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56