Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

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
8th Apr 2025 (Tue) 1,698.00 1,758.00 1,689.00 1,749.00 2,873,631
7th Apr 2025 (Mon) 1,709.00 1,789.00 1,671.00 1,695.00 1,809,331
4th Apr 2025 (Fri) 1,875.00 1,881.00 1,779.00 1,779.00 1,672,392
3rd Apr 2025 (Thu) 1,881.00 1,902.00 1,861.00 1,891.00 963,837
2nd Apr 2025 (Wed) 1,940.00 1,945.00 1,910.00 1,939.00 903,877
1st Apr 2025 (Tue) 1,946.00 1,951.00 1,927.00 1,951.00 635,966
31st Mar 2025 (Mon) 1,928.00 1,941.00 1,922.00 1,931.00 1,671,271
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
FTSE 100 Latest
Value8,550.38
Change18.77