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	1,979.00p on 09-05-2025 at 05:00:06
Change	0.00p 0%
Buy	0.00p
Sell	1,406.00p
Buy / Sell SMIN Shares

Last Trade:	Buy 150.00 at 1,979.00p
Day's Volume:	0
Last Close:	1,979.00p
Open:	0.00p
ISIN:	GB00B1WY2338

Day's Range	0.00p - 0.00p
52wk Range:	1,515.00p - 2,188.00p
Market Capitalisation:	£6,590m
VWAP:	0.00p
Shares in Issue:	333m

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*	150	1,979.00p	SI Trade Negotiated Trade	16:49:09 - 08-May-25
Sell*	3,468	1,979.00p	SI Trade	16:35:03 - 08-May-25
Unknown*	256	1,979.00p	OTC Trade	16:35:03 - 08-May-25
Unknown*	1,757	1,979.00p	OTC Trade	16:35:03 - 08-May-25
Unknown*	33	1,979.00p	OTC Trade	16:35:03 - 08-May-25
Unknown*	5	1,979.00p	OTC Trade	16:35:03 - 08-May-25
Sell*	487,737	1,979.00p	Uncrossing Trade	16:35:03 - 08-May-25
Buy*	10	1,980.00p	Automatic Execution	16:28:06 - 08-May-25
Buy*	38	1,979.00p	Automatic Execution	16:28:06 - 08-May-25
Buy*	164	1,979.00p	Automatic Execution	16:28:06 - 08-May-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	1,953.00	2,016.00	1,951.00	1,979.00	1,223,620
7th May 2025 (Wed)	1,929.00	1,947.00	1,919.00	1,937.00	929,985
6th May 2025 (Tue)	1,915.00	1,938.00	1,897.00	1,927.00	3,131,431
5th May 2025 (Mon)	1,906.00	1,906.00	1,906.00	1,906.00	0
2nd May 2025 (Fri)	1,894.00	1,922.00	1,890.00	1,906.00	1,053,190
1st May 2025 (Thu)	1,864.00	1,903.00	1,854.00	1,888.00	503,767
30th Apr 2025 (Wed)	1,818.00	1,864.00	1,818.00	1,864.00	1,346,245
29th Apr 2025 (Tue)	1,839.00	1,849.00	1,820.00	1,820.00	972,742
28th Apr 2025 (Mon)	1,837.00	1,851.00	1,829.00	1,829.00	1,928,053
25th Apr 2025 (Fri)	1,833.00	1,844.00	1,818.00	1,838.00	614,635
24th Apr 2025 (Thu)	1,796.00	1,819.00	1,790.00	1,818.00	1,755,736
23rd Apr 2025 (Wed)	1,798.00	1,828.00	1,787.00	1,800.00	792,246
22nd Apr 2025 (Tue)	1,788.00	1,791.00	1,765.00	1,776.00	1,773,955
21st Apr 2025 (Mon)	1,794.00	1,794.00	1,794.00	1,794.00	0
18th Apr 2025 (Fri)	1,794.00	1,794.00	1,794.00	1,794.00	0
17th Apr 2025 (Thu)	1,810.00	1,810.00	1,779.00	1,794.00	3,847,979
16th Apr 2025 (Wed)	1,823.00	1,833.00	1,798.00	1,809.00	889,584
15th Apr 2025 (Tue)	1,816.00	1,840.00	1,812.00	1,836.00	1,768,512
14th Apr 2025 (Mon)	1,805.00	1,820.00	1,789.00	1,808.00	923,154
11th Apr 2025 (Fri)	1,790.00	1,790.00	1,738.00	1,776.00	908,078
10th Apr 2025 (Thu)	1,818.00	1,835.00	1,765.00	1,775.00	2,472,364
9th Apr 2025 (Wed)	1,715.00	1,742.00	1,687.00	1,687.00	1,304,057

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
8th May 2025 5:33 pm	RNS	Transaction in Own Shares
7th May 2025 5:36 pm	RNS	Transaction in Own Shares
6th May 2025 5:27 pm	RNS	Transaction in Own Shares
6th May 2025 11:00 am	RNS	Block listing Interim Review
2nd May 2025 5:13 pm	RNS	Transaction in Own Shares
1st May 2025 5:19 pm	RNS	Transaction in Own Shares
1st May 2025 2:04 pm	RNS	Total Voting Rights
1st May 2025 1:00 pm	RNS	Director/PDMR Shareholding
30th Apr 2025 5:25 pm	RNS	Transaction in Own Shares
29th Apr 2025 5:17 pm	RNS	Transaction in Own Shares

See more Smiths Group regulatory news

FTSE 100 Latest

Value8,531.61

Change0.00