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
28th Jul 2025 (Mon) 2,330.00 2,330.00 2,306.00 2,314.00 607,561
25th Jul 2025 (Fri) 2,312.00 2,314.00 2,280.00 2,314.00 488,176
24th Jul 2025 (Thu) 2,322.00 2,354.00 2,298.00 2,308.00 911,960
23rd Jul 2025 (Wed) 2,348.00 2,352.00 2,318.00 2,320.00 552,698
22nd Jul 2025 (Tue) 2,352.00 2,362.00 2,336.00 2,336.00 621,167
21st Jul 2025 (Mon) 2,364.00 2,380.00 2,354.00 2,362.00 491,340
18th Jul 2025 (Fri) 2,370.00 2,384.00 2,346.00 2,356.00 952,379
17th Jul 2025 (Thu) 2,354.00 2,368.00 2,342.00 2,356.00 811,044
16th Jul 2025 (Wed) 2,292.00 2,332.00 2,292.00 2,320.00 670,327
15th Jul 2025 (Tue) 2,328.00 2,332.00 2,306.00 2,306.00 892,160
14th Jul 2025 (Mon) 2,296.00 2,314.00 2,286.00 2,314.00 387,889
11th Jul 2025 (Fri) 2,300.00 2,314.00 2,292.00 2,304.00 537,374
10th Jul 2025 (Thu) 2,282.00 2,310.00 2,268.00 2,300.00 574,376
9th Jul 2025 (Wed) 2,262.00 2,278.00 2,256.00 2,264.00 826,260
8th Jul 2025 (Tue) 2,254.00 2,256.00 2,242.00 2,254.00 646,236
7th Jul 2025 (Mon) 2,238.00 2,264.00 2,236.00 2,246.00 347,261
4th Jul 2025 (Fri) 2,252.00 2,252.00 2,232.00 2,232.00 245,648
3rd Jul 2025 (Thu) 2,246.00 2,258.00 2,232.00 2,252.00 663,887
2nd Jul 2025 (Wed) 2,232.00 2,232.00 2,216.00 2,230.00 570,058
1st Jul 2025 (Tue) 2,240.00 2,248.00 2,220.00 2,222.00 4,108,490
30th Jun 2025 (Mon) 2,250.00 2,262.00 2,238.00 2,246.00 877,749
27th Jun 2025 (Fri) 2,222.00 2,254.00 2,222.00 2,248.00 555,083
26th Jun 2025 (Thu) 2,214.00 2,234.00 2,212.00 2,218.00 581,112
25th Jun 2025 (Wed) 2,222.00 2,224.00 2,210.00 2,210.00 874,905
24th Jun 2025 (Tue) 2,228.00 2,228.00 2,204.00 2,216.00 583,307
23rd Jun 2025 (Mon) 2,196.00 2,214.00 2,192.00 2,198.00 1,058,421
20th Jun 2025 (Fri) 2,228.00 2,234.00 2,198.00 2,206.00 1,589,467
19th Jun 2025 (Thu) 2,226.00 2,240.00 2,214.00 2,218.00 423,316
18th Jun 2025 (Wed) 2,256.00 2,264.00 2,240.00 2,240.00 739,130
17th Jun 2025 (Tue) 2,248.00 2,260.00 2,236.00 2,250.00 644,891
16th Jun 2025 (Mon) 2,240.00 2,260.00 2,236.00 2,256.00 945,879
13th Jun 2025 (Fri) 2,224.00 2,252.00 2,224.00 2,234.00 496,390
12th Jun 2025 (Thu) 2,222.00 2,262.00 2,222.00 2,246.00 491,309
11th Jun 2025 (Wed) 2,226.00 2,252.00 2,224.00 2,236.00 646,591
10th Jun 2025 (Tue) 2,226.00 2,246.00 2,222.00 2,228.00 752,073
9th Jun 2025 (Mon) 2,220.00 2,224.00 2,206.00 2,224.00 382,922
6th Jun 2025 (Fri) 2,230.00 2,244.00 2,218.00 2,218.00 650,429
5th Jun 2025 (Thu) 2,222.00 2,238.00 2,220.00 2,236.00 693,824
4th Jun 2025 (Wed) 2,202.00 2,226.00 2,194.00 2,226.00 945,256
3rd Jun 2025 (Tue) 2,168.00 2,190.00 2,154.00 2,190.00 576,718
2nd Jun 2025 (Mon) 2,122.00 2,180.00 2,122.00 2,166.00 972,103
30th May 2025 (Fri) 2,180.00 2,186.00 2,154.00 2,154.00 3,785,178
29th May 2025 (Thu) 2,176.00 2,184.00 2,162.00 2,166.00 892,114
FTSE 100 Latest
Value9,146.18
Change64.74