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 Oct 2025 (Wed) 2,418.00 2,434.00 2,400.00 2,428.00 1,030,281
7th Oct 2025 (Tue) 2,398.00 2,424.00 2,396.00 2,414.00 1,102,343
6th Oct 2025 (Mon) 2,394.00 2,412.00 2,388.00 2,402.00 635,242
3rd Oct 2025 (Fri) 2,400.00 2,412.00 2,376.00 2,396.00 804,778
2nd Oct 2025 (Thu) 2,370.00 2,396.00 2,356.00 2,396.00 375,143
1st Oct 2025 (Wed) 2,346.00 2,366.00 2,338.00 2,358.00 920,534
30th Sep 2025 (Tue) 2,336.00 2,352.00 2,314.00 2,352.00 924,218
29th Sep 2025 (Mon) 2,330.00 2,340.00 2,312.00 2,326.00 935,320
26th Sep 2025 (Fri) 2,298.00 2,320.00 2,288.00 2,320.00 940,995
25th Sep 2025 (Thu) 2,268.00 2,298.00 2,244.00 2,290.00 723,003
24th Sep 2025 (Wed) 2,298.00 2,316.00 2,258.00 2,264.00 892,587
23rd Sep 2025 (Tue) 2,550.00 2,550.00 2,274.00 2,298.00 1,492,428
22nd Sep 2025 (Mon) 2,350.00 2,378.00 2,350.00 2,378.00 1,562,641
19th Sep 2025 (Fri) 2,372.00 2,372.00 2,348.00 2,356.00 1,967,557
18th Sep 2025 (Thu) 2,334.00 2,372.00 2,334.00 2,362.00 667,371
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
15th Aug 2025 (Fri) 2,336.00 2,340.00 2,322.00 2,322.00 526,977
14th Aug 2025 (Thu) 2,330.00 2,338.00 2,318.00 2,320.00 501,877
13th Aug 2025 (Wed) 2,340.00 2,342.00 2,316.00 2,322.00 2,500,716
12th Aug 2025 (Tue) 2,310.00 2,330.00 2,310.00 2,328.00 904,863
11th Aug 2025 (Mon) 2,320.00 2,320.00 2,302.00 2,306.00 532,646
FTSE 100 Latest
Value9,509.40
Change-39.47