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	2,292.00p on 27-03-2026 at 12:28:50
Change	-16.00p -0.69%
Buy	2,296.00p
Sell	2,294.00p

Last Trade:	Unknown 0.00 at 2,294.00p
Day's Volume:	326,054
Last Close:	2,308.00p
Open:	2,304.00p
ISIN:	GB00B1WY2338

Day's Range	2,288.00p - 2,316.00p
52wk Range:	1,671.00p - 2,746.00p
Market Capitalisation:	£7.09b
VWAP:	2,300.08889p
Shares in Issue:	309.43m

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*	0	2,294.00p	SI Trade	12:26:05 - 27-Mar-26
Sell*	80	2,292.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	612	2,292.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	73	2,292.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	12	2,292.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	112	2,292.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	142	2,294.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	80	2,294.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	57	2,294.00p	Automatic Execution	12:25:53 - 27-Mar-26
Sell*	132	2,294.00p	Automatic Execution	12:25:53 - 27-Mar-26

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	2,304.00	2,316.00	2,288.00	2,308.00	326,054
26th Mar 2026 (Thu)	2,314.00	2,342.00	2,304.00	2,308.00	1,357,471
25th Mar 2026 (Wed)	2,288.00	2,344.00	2,278.00	2,334.00	1,789,991
24th Mar 2026 (Tue)	2,210.00	2,260.00	2,200.00	2,254.00	2,957,715
23rd Mar 2026 (Mon)	2,100.00	2,268.00	2,088.00	2,212.00	3,166,885
20th Mar 2026 (Fri)	2,334.00	2,344.00	2,094.00	2,118.00	5,889,209
19th Mar 2026 (Thu)	2,372.00	2,394.00	2,318.00	2,350.00	1,294,604
18th Mar 2026 (Wed)	2,416.00	2,454.00	2,410.00	2,410.00	897,154
17th Mar 2026 (Tue)	2,386.00	2,422.00	2,384.00	2,394.00	1,281,022
16th Mar 2026 (Mon)	2,396.00	2,424.00	2,366.00	2,386.00	875,860
13th Mar 2026 (Fri)	2,448.00	2,454.00	2,366.00	2,366.00	1,304,906
12th Mar 2026 (Thu)	2,496.00	2,516.00	2,466.00	2,474.00	2,463,653
11th Mar 2026 (Wed)	2,552.00	2,554.00	2,420.00	2,482.00	2,743,873
10th Mar 2026 (Tue)	2,622.00	2,634.00	2,578.00	2,600.00	1,369,459
9th Mar 2026 (Mon)	2,548.00	2,576.00	2,510.00	2,564.00	1,358,453
6th Mar 2026 (Fri)	2,646.00	2,652.00	2,594.00	2,594.00	1,033,894
5th Mar 2026 (Thu)	2,672.00	2,708.00	2,624.00	2,624.00	880,731
4th Mar 2026 (Wed)	2,608.00	2,674.00	2,602.00	2,674.00	967,991
3rd Mar 2026 (Tue)	2,700.00	2,700.00	2,616.00	2,632.00	1,059,586
2nd Mar 2026 (Mon)	2,692.00	2,732.00	2,674.00	2,704.00	1,806,244
27th Feb 2026 (Fri)	2,712.00	2,746.00	2,692.00	2,746.00	3,027,645

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
24th Mar 2026 7:00 am	RNS	Director/PDMR Shareholding
20th Mar 2026 5:24 pm	RNS	Transaction in Own Shares
20th Mar 2026 7:00 am	RNS	Half-year Financial Report
19th Mar 2026 5:20 pm	RNS	Transaction in Own Shares
18th Mar 2026 5:17 pm	RNS	Transaction in Own Shares
17th Mar 2026 5:26 pm	RNS	Transaction in Own Shares
16th Mar 2026 5:17 pm	RNS	Transaction in Own Shares
13th Mar 2026 5:45 pm	RNS	Transaction in Own Shares
12th Mar 2026 5:14 pm	RNS	Transaction in Own Shares
11th Mar 2026 5:08 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,928.15

Change-44.02