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	2,362.00p on 18-09-2025 at 18:40:08
Change	14.00p 0.6%
Buy	2,368.00p
Sell	2,366.00p

Last Trade:	Sell 20,033.00 at 2,360.601p
Day's Volume:	667,371
Last Close:	2,362.00p
Open:	2,334.00p
ISIN:	GB00B1WY2338

Day's Range	2,334.00p - 2,372.00p
52wk Range:	1,515.00p - 2,408.00p
Market Capitalisation:	£7.70b
VWAP:	2,361.56515p
Shares in Issue:	325.97m

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
Sell*	20,033	2,360.601p	SI Trade Suspected SELL Trade	16:47:03 - 18-Sep-25
Sell*	81	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	4	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	2,757	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	1	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	3	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	2	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	162	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	12	2,362.00p	SI Trade	16:35:29 - 18-Sep-25
Sell*	3	2,362.00p	SI Trade	16:35:29 - 18-Sep-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Sep 2025 (Mon)	2,370.00	2,386.00	2,366.00	2,382.00	371,837
5th Sep 2025 (Fri)	2,346.00	2,364.00	2,346.00	2,356.00	525,663
4th Sep 2025 (Thu)	2,330.00	2,354.00	2,330.00	2,342.00	442,519
3rd Sep 2025 (Wed)	2,314.00	2,338.00	2,300.00	2,332.00	609,456
2nd Sep 2025 (Tue)	2,356.00	2,356.00	2,306.00	2,306.00	664,017
1st Sep 2025 (Mon)	2,356.00	2,370.00	2,352.00	2,356.00	269,857
29th Aug 2025 (Fri)	2,372.00	2,376.00	2,356.00	2,356.00	523,185
28th Aug 2025 (Thu)	2,384.00	2,384.00	2,346.00	2,370.00	473,203
27th Aug 2025 (Wed)	2,384.00	2,384.00	2,354.00	2,364.00	471,968
26th Aug 2025 (Tue)	2,346.00	2,378.00	2,338.00	2,378.00	3,866,965
25th Aug 2025 (Mon)	2,372.00	2,372.00	2,372.00	2,372.00	0
22nd Aug 2025 (Fri)	2,358.00	2,376.00	2,352.00	2,372.00	577,023
21st Aug 2025 (Thu)	2,360.00	2,378.00	2,350.00	2,362.00	672,887
20th Aug 2025 (Wed)	2,340.00	2,366.00	2,328.00	2,360.00	777,579
19th Aug 2025 (Tue)	2,322.00	2,340.00	2,316.00	2,340.00	1,418,003
18th Aug 2025 (Mon)	2,328.00	2,338.00	2,316.00	2,316.00	6,622,302

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
17th Sep 2025 5:43 pm	RNS	Transaction in Own Shares
16th Sep 2025 5:24 pm	RNS	Transaction in Own Shares
15th Sep 2025 5:17 pm	RNS	Transaction in Own Shares
12th Sep 2025 5:24 pm	RNS	Transaction in Own Shares
11th Sep 2025 5:18 pm	RNS	Transaction in Own Shares
10th Sep 2025 5:16 pm	RNS	Transaction in Own Shares
9th Sep 2025 5:25 pm	RNS	Transaction in Own Shares
8th Sep 2025 5:46 pm	RNS	Transaction in Own Shares
5th Sep 2025 5:31 pm	RNS	Transaction in Own Shares
4th Sep 2025 6:27 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74