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	2,138.00p on 20-05-2025 at 12:50:38
Change	84.00p 4.09%
Buy	2,140.00p
Sell	2,136.00p
Buy / Sell SMIN Shares

Last Trade:	Buy 101.00 at 2,138.00p
Day's Volume:	681,847
Last Close:	2,054.00p
Open:	2,130.00p
ISIN:	GB00B1WY2338

Day's Range	2,066.00p - 2,150.00p
52wk Range:	1,515.00p - 2,188.00p
Market Capitalisation:	£7,107m
VWAP:	2,120.57859p
Shares in Issue:	332m

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*	101	2,138.00p	Automatic Execution	13:50:37 - 20-May-25
Buy*	359	2,138.00p	Automatic Execution	13:50:37 - 20-May-25
Sell*	96	2,138.00p	Automatic Execution	13:50:37 - 20-May-25
Sell*	23	2,138.00p	Automatic Execution	13:50:37 - 20-May-25
Sell*	24	2,138.00p	Automatic Execution	13:50:37 - 20-May-25
Buy*	8	2,138.00p	Automatic Execution	13:50:27 - 20-May-25
Buy*	840	2,138.00p	Automatic Execution	13:50:27 - 20-May-25
Buy*	79	2,138.00p	Automatic Execution	13:50:27 - 20-May-25
Buy*	96	2,138.00p	Automatic Execution	13:50:27 - 20-May-25
Buy*	164	2,138.00p	Automatic Execution	13:50:27 - 20-May-25

See more Smiths Group trades

Smiths Group (SMIN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	2,032.00	2,054.00	2,032.00	2,054.00	555,126
16th May 2025 (Fri)	2,044.00	2,050.00	2,036.00	2,044.00	743,381
15th May 2025 (Thu)	2,012.00	2,040.00	2,012.00	2,040.00	1,774,585
14th May 2025 (Wed)	2,028.00	2,036.00	2,016.00	2,022.00	1,240,833
13th May 2025 (Tue)	2,012.00	2,040.00	2,006.00	2,034.00	685,623
12th May 2025 (Mon)	2,014.00	2,032.00	1,994.00	2,010.00	1,379,953
9th May 2025 (Fri)	1,994.00	2,010.00	1,986.00	1,993.00	943,491
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

See more Smiths Group price history

Date	Source	Headline
Smiths Group (SMIN) Regulatory News
16th May 2025 5:35 pm	RNS	Transaction in Own Shares
15th May 2025 5:58 pm	RNS	Transaction in Own Shares
14th May 2025 5:46 pm	RNS	Transaction in Own Shares
13th May 2025 5:36 pm	RNS	Transaction in Own Shares
12th May 2025 5:24 pm	RNS	Transaction in Own Shares
9th May 2025 5:22 pm	RNS	Transaction in Own Shares
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

See more Smiths Group regulatory news

FTSE 100 Latest

Value8,757.52

Change58.21