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	1,946.00p on 28-03-2025 at 17:30:01
Change	-11.00p -0.56%
Buy	1,953.00p
Sell	1,951.00p
Buy / Sell SMIN Shares

Last Trade:	Unknown 244.00 at 1,946.00p
Day's Volume:	759,025
Last Close:	1,946.00p
Open:	1,950.00p
ISIN:	GB00B1WY2338

Day's Range	1,946.00p - 1,958.00p
52wk Range:	1,515.00p - 2,188.00p
Market Capitalisation:	£6,579m
VWAP:	1,948.52031p
Shares in Issue:	338m

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*	244	1,946.00p	OTC Trade	16:35:22 - 28-Mar-25
Unknown*	2,101	1,946.00p	OTC Trade	16:35:22 - 28-Mar-25
Sell*	445,235	1,946.00p	Uncrossing Trade	16:35:22 - 28-Mar-25
Sell*	131	1,952.00p	Automatic Execution	16:29:51 - 28-Mar-25
Buy*	848	1,952.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	171	1,952.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	189	1,952.00p	Automatic Execution	16:29:50 - 28-Mar-25
Buy*	171	1,952.00p	Automatic Execution	16:29:39 - 28-Mar-25
Buy*	203	1,952.00p	Automatic Execution	16:29:39 - 28-Mar-25
Buy*	132	1,952.00p	Automatic Execution	16:29:39 - 28-Mar-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	1,950.00	1,958.00	1,946.00	1,946.00	759,025
27th Mar 2025 (Thu)	1,957.00	1,972.00	1,947.00	1,957.00	1,040,467
26th Mar 2025 (Wed)	2,030.00	2,036.00	1,971.00	1,974.00	869,024
25th Mar 2025 (Tue)	2,090.00	2,090.00	1,963.00	2,020.00	2,482,505
24th Mar 2025 (Mon)	1,985.00	2,004.00	1,983.00	1,997.00	843,870
21st Mar 2025 (Fri)	1,987.00	1,991.00	1,968.00	1,979.00	2,139,910
20th Mar 2025 (Thu)	2,010.00	2,018.00	1,988.00	1,999.00	818,902
19th Mar 2025 (Wed)	2,000.00	2,014.00	2,000.00	2,010.00	775,168
18th Mar 2025 (Tue)	2,000.00	2,010.00	1,993.00	2,010.00	1,279,801
17th Mar 2025 (Mon)	1,981.00	2,000.00	1,978.00	1,993.00	780,545
14th Mar 2025 (Fri)	1,966.00	1,984.00	1,958.00	1,976.00	893,914
13th Mar 2025 (Thu)	1,953.00	1,968.00	1,949.00	1,961.00	1,051,479
12th Mar 2025 (Wed)	1,951.00	1,984.00	1,943.00	1,962.00	2,177,612
11th Mar 2025 (Tue)	1,968.00	1,975.00	1,942.00	1,950.00	1,328,474
10th Mar 2025 (Mon)	2,010.00	2,010.00	1,948.00	1,963.00	2,716,209
7th Mar 2025 (Fri)	1,986.00	2,016.00	1,970.00	2,000.00	1,534,914
6th Mar 2025 (Thu)	2,024.00	2,024.00	1,991.00	2,004.00	1,567,378
5th Mar 2025 (Wed)	2,020.00	2,026.00	2,000.00	2,010.00	1,322,384
4th Mar 2025 (Tue)	2,016.00	2,020.00	1,992.00	1,995.00	1,417,788
3rd Mar 2025 (Mon)	2,014.00	2,040.00	2,010.00	2,030.00	1,403,454
28th Feb 2025 (Fri)	2,002.00	2,028.00	2,002.00	2,014.00	4,076,476

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
27th Mar 2025 5:17 pm	RNS	Transaction in Own Shares
26th Mar 2025 5:37 pm	RNS	Transaction in Own Shares
25th Mar 2025 7:15 am	RNS	Share Buyback Programme
25th Mar 2025 7:00 am	RNS-R	Smiths Group acquires Duc-Pac Corporation
25th Mar 2025 7:00 am	RNS	Smiths Group Half Year Results 2025
24th Mar 2025 7:00 am	RNS	Transaction in Own Shares
21st Mar 2025 7:00 am	RNS	Transaction in Own Shares
20th Mar 2025 7:00 am	RNS	Transaction in Own Shares
19th Mar 2025 7:00 am	RNS	Transaction in Own Shares
18th Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value8,658.85

Change-7.27