Smiths Group Plc SMIN
LSE · United Kingdom · Producer Manufacturing
GBp 2,819.50-5.50 (-0.19%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,816.00 | -0.32% | GBp 2,818.00 | GBp 2,827.00 | GBp 2,805.00 | 333.27K |
| 2026-09-30 | GBp 2,825.00 | -0.21% | GBp 2,850.00 | GBp 2,869.00 | GBp 2,823.00 | 1.65M |
| 2026-09-29 | GBp 2,831.00 | +0.14% | GBp 2,838.00 | GBp 2,885.00 | GBp 2,824.00 | 1.42M |
| 2026-09-28 | GBp 2,827.00 | +0.39% | GBp 2,822.00 | GBp 2,869.00 | GBp 2,815.00 | 604.73K |
| 2026-09-25 | GBp 2,816.00 | +2.14% | GBp 2,772.00 | GBp 2,848.00 | GBp 2,772.00 | 1.59M |
| 2026-09-24 | GBp 2,757.00 | -1.01% | GBp 2,779.00 | GBp 2,798.00 | GBp 2,757.00 | 751.25K |
| 2026-09-23 | GBp 2,785.00 | +0.07% | GBp 2,702.00 | GBp 2,786.00 | GBp 2,702.00 | 1.55M |
| 2026-09-22 | GBp 2,783.00 | +7.45% | GBp 2,667.00 | GBp 2,796.00 | GBp 2,664.00 | 996.23K |
| 2026-09-21 | GBp 2,590.00 | +2.09% | GBp 2,536.00 | GBp 2,590.00 | GBp 2,532.00 | 923.70K |
| 2026-09-18 | GBp 2,537.00 | -0.51% | GBp 2,552.00 | GBp 2,562.00 | GBp 2,531.00 | 3.18M |
| 2026-09-17 | GBp 2,550.00 | -0.27% | GBp 2,561.00 | GBp 2,596.00 | GBp 2,548.00 | 1.52M |
| 2026-09-16 | GBp 2,557.00 | +1.51% | GBp 2,527.00 | GBp 2,557.00 | GBp 2,526.00 | 512.34K |
| 2026-09-15 | GBp 2,519.00 | +0.52% | GBp 2,506.00 | GBp 2,530.00 | GBp 2,497.00 | 737.95K |
| 2026-09-14 | GBp 2,506.00 | -1.61% | GBp 2,543.00 | GBp 2,549.00 | GBp 2,506.00 | 1.01M |
| 2026-09-11 | GBp 2,547.00 | +0.95% | GBp 2,535.00 | GBp 2,557.00 | GBp 2,524.00 | 668.73K |
| 2026-09-10 | GBp 2,523.00 | -0.32% | GBp 2,529.00 | GBp 2,533.00 | GBp 2,493.00 | 804.94K |
| 2026-09-09 | GBp 2,531.00 | -2.54% | GBp 2,584.00 | GBp 2,593.00 | GBp 2,529.00 | 1.18M |
| 2026-09-08 | GBp 2,597.00 | -0.15% | GBp 2,589.00 | GBp 2,625.00 | GBp 2,589.00 | 779.83K |
| 2026-09-07 | GBp 2,601.00 | +1.32% | GBp 2,564.00 | GBp 2,608.00 | GBp 2,563.00 | 462.90K |
| 2026-09-04 | GBp 2,567.00 | +0.98% | GBp 2,549.00 | GBp 2,578.00 | GBp 2,540.50 | 745.63K |
| 2026-09-03 | GBp 2,542.00 | +0.16% | GBp 2,537.00 | GBp 2,558.00 | GBp 2,521.00 | 959.41K |
| 2026-09-02 | GBp 2,538.00 | -0.74% | GBp 2,538.00 | GBp 2,564.00 | GBp 2,526.00 | 1.08M |
| 2026-09-01 | GBp 2,557.00 | -2.11% | GBp 2,572.00 | GBp 2,613.00 | GBp 2,557.00 | 1.28M |
| 2026-08-28 | GBp 2,612.00 | -0.53% | GBp 2,637.00 | GBp 2,644.00 | GBp 2,603.00 | 2.16M |
| 2026-08-27 | GBp 2,626.00 | -0.04% | GBp 2,636.00 | GBp 2,644.00 | GBp 2,607.00 | 624.14K |
| 2026-08-26 | GBp 2,627.00 | +0.38% | GBp 2,636.00 | GBp 2,655.00 | GBp 2,617.00 | 888.07K |
| 2026-08-25 | GBp 2,617.00 | +0.27% | GBp 2,625.00 | GBp 2,653.00 | GBp 2,612.00 | 665.70K |
| 2026-08-24 | GBp 2,610.00 | +0.38% | GBp 2,595.00 | GBp 2,624.00 | GBp 2,595.00 | 1.00M |
| 2026-08-21 | GBp 2,600.00 | +0.66% | GBp 2,573.00 | GBp 2,621.00 | GBp 2,570.03 | 467.22K |
| 2026-08-20 | GBp 2,583.00 | -0.39% | GBp 2,600.00 | GBp 2,606.00 | GBp 2,579.00 | 612.78K |
| 2026-08-19 | GBp 2,593.00 | -0.69% | GBp 2,618.00 | GBp 2,618.00 | GBp 2,586.00 | 644.25K |
| 2026-08-18 | GBp 2,611.00 | -1.02% | GBp 2,630.00 | GBp 2,632.00 | GBp 2,598.70 | 581.57K |
| 2026-08-17 | GBp 2,638.00 | +0.96% | GBp 2,618.00 | GBp 2,642.00 | GBp 2,610.00 | 644.94K |
| 2026-08-14 | GBp 2,613.00 | +0.04% | GBp 2,606.00 | GBp 2,615.00 | GBp 2,570.15 | 581.22K |
| 2026-08-13 | GBp 2,612.00 | -1.32% | GBp 2,653.00 | GBp 2,653.00 | GBp 2,606.00 | 1.00M |
| 2026-08-12 | GBp 2,647.00 | +0.19% | GBp 2,649.00 | GBp 2,684.00 | GBp 2,644.00 | 837.67K |
| 2026-08-11 | GBp 2,642.00 | -1.27% | GBp 2,657.00 | GBp 2,709.00 | GBp 2,642.00 | 1.83M |
| 2026-08-10 | GBp 2,676.00 | -0.82% | GBp 2,690.00 | GBp 2,705.00 | GBp 2,676.00 | 1.06M |
| 2026-08-07 | GBp 2,698.00 | +0.78% | GBp 2,711.00 | GBp 2,731.00 | GBp 2,691.00 | 1.46M |
| 2026-08-06 | GBp 2,677.00 | -0.82% | GBp 2,693.00 | GBp 2,717.00 | GBp 2,677.00 | 728.57K |
| 2026-08-05 | GBp 2,699.00 | +0.41% | GBp 2,731.00 | GBp 2,754.18 | GBp 2,692.00 | 2.69M |
| 2026-08-04 | GBp 2,688.00 | +1.51% | GBp 2,651.00 | GBp 2,718.00 | GBp 2,651.00 | 1.01M |
| 2026-08-03 | GBp 2,648.00 | +0.23% | GBp 2,655.00 | GBp 2,674.40 | GBp 2,644.00 | 856.28K |
| 2026-07-31 | GBp 2,642.00 | 0.00% | GBp 2,671.00 | GBp 2,691.00 | GBp 2,637.00 | 846.82K |
| 2026-07-30 | GBp 2,642.00 | +1.65% | GBp 2,556.00 | GBp 2,657.50 | GBp 2,556.00 | 492.46K |
| 2026-07-29 | GBp 2,599.00 | -1.78% | GBp 2,635.00 | GBp 2,661.00 | GBp 2,581.00 | 1.18M |
| 2026-07-28 | GBp 2,646.00 | -0.38% | GBp 2,665.00 | GBp 2,682.00 | GBp 2,643.00 | 816.97K |
| 2026-07-27 | GBp 2,656.00 | -0.82% | GBp 2,714.00 | GBp 2,715.00 | GBp 2,644.00 | 1.28M |
| 2026-07-24 | GBp 2,678.00 | +2.10% | GBp 2,621.00 | GBp 2,680.00 | GBp 2,621.00 | 443.39K |
| 2026-07-23 | GBp 2,623.00 | -2.27% | GBp 2,673.00 | GBp 2,694.00 | GBp 2,623.00 | 1.63M |
| 2026-07-22 | GBp 2,684.00 | +2.21% | GBp 2,623.00 | GBp 2,695.00 | GBp 2,620.00 | 783.26K |
| 2026-07-21 | GBp 2,626.00 | +2.42% | GBp 2,562.00 | GBp 2,629.50 | GBp 2,562.00 | 719.26K |
| 2026-07-20 | GBp 2,564.00 | +0.12% | GBp 2,497.00 | GBp 2,590.00 | GBp 2,497.00 | 811.64K |
| 2026-07-17 | GBp 2,561.00 | +0.39% | GBp 2,527.00 | GBp 2,567.00 | GBp 2,527.00 | 882.33K |
| 2026-07-16 | GBp 2,551.00 | +1.47% | GBp 2,516.00 | GBp 2,566.00 | GBp 2,516.00 | 634.81K |
| 2026-07-15 | GBp 2,514.00 | +0.80% | GBp 2,471.00 | GBp 2,532.00 | GBp 2,471.00 | 700.86K |
| 2026-07-14 | GBp 2,494.00 | +0.04% | GBp 2,426.00 | GBp 2,515.00 | GBp 2,426.00 | 1.78M |
| 2026-07-13 | GBp 2,493.00 | -0.60% | GBp 2,493.00 | GBp 2,513.52 | GBp 2,474.00 | 823.30K |
| 2026-07-10 | GBp 2,508.00 | +0.60% | GBp 2,493.00 | GBp 2,518.00 | GBp 2,481.00 | 800.84K |
| 2026-07-09 | GBp 2,493.00 | +3.06% | GBp 2,440.00 | GBp 2,493.00 | GBp 2,435.00 | 1.10M |
| 2026-07-08 | GBp 2,419.00 | -4.01% | GBp 2,517.00 | GBp 2,518.00 | GBp 2,419.00 | 1.03M |
| 2026-07-07 | GBp 2,520.00 | -2.82% | GBp 2,593.00 | GBp 2,593.00 | GBp 2,520.00 | 1.84M |
| 2026-07-06 | GBp 2,593.00 | -1.56% | GBp 2,634.00 | GBp 2,641.00 | GBp 2,574.00 | 910.07K |
| 2026-07-03 | GBp 2,634.00 | +1.54% | GBp 2,598.00 | GBp 2,647.00 | GBp 2,598.00 | 767.80K |
| 2026-07-02 | GBp 2,594.00 | +0.86% | GBp 2,567.00 | GBp 2,620.00 | GBp 2,547.00 | 926.41K |
| 2026-07-01 | GBp 2,572.00 | +0.47% | GBp 2,564.00 | GBp 2,580.00 | GBp 2,543.00 | 980.95K |
| 2026-06-30 | GBp 2,560.00 | +1.23% | GBp 2,544.00 | GBp 2,594.00 | GBp 2,541.00 | 932.27K |
| 2026-06-29 | GBp 2,529.00 | -1.52% | GBp 2,571.00 | GBp 2,571.00 | GBp 2,504.00 | 893.84K |
| 2026-06-26 | GBp 2,568.00 | -0.96% | GBp 2,581.00 | GBp 2,590.00 | GBp 2,554.00 | 449.39K |
| 2026-06-25 | GBp 2,593.00 | +0.12% | GBp 2,592.00 | GBp 2,626.00 | GBp 2,586.00 | 1.35M |
| 2026-06-24 | GBp 2,590.00 | +0.27% | GBp 2,581.00 | GBp 2,595.00 | GBp 2,561.00 | 579.10K |
| 2026-06-23 | GBp 2,583.00 | -1.15% | GBp 2,571.00 | GBp 2,591.00 | GBp 2,555.00 | 476.47K |
| 2026-06-22 | GBp 2,613.00 | +0.93% | GBp 2,569.00 | GBp 2,613.00 | GBp 2,561.00 | 527.08K |
| 2026-06-19 | GBp 2,589.00 | -0.46% | GBp 2,590.00 | GBp 2,600.00 | GBp 2,578.00 | 3.14M |
| 2026-06-18 | GBp 2,601.00 | +0.54% | GBp 2,588.00 | GBp 2,603.00 | GBp 2,566.00 | 525.47K |
| 2026-06-17 | GBp 2,587.00 | +0.58% | GBp 2,581.00 | GBp 2,593.00 | GBp 2,571.00 | 328.62K |
| 2026-06-16 | GBp 2,572.00 | +0.59% | GBp 2,550.00 | GBp 2,596.00 | GBp 2,550.00 | 511.97K |
| 2026-06-15 | GBp 2,557.00 | +1.35% | GBp 2,570.00 | GBp 2,597.00 | GBp 2,547.48 | 460.53K |
| 2026-06-12 | GBp 2,523.00 | +1.94% | GBp 2,535.00 | GBp 2,538.00 | GBp 2,504.34 | 725.46K |
| 2026-06-11 | GBp 2,475.00 | -0.28% | GBp 2,482.00 | GBp 2,493.00 | GBp 2,459.00 | 441.23K |
| 2026-06-10 | GBp 2,482.00 | +0.53% | GBp 2,486.00 | GBp 2,509.00 | GBp 2,454.00 | 395.37K |
| 2026-06-09 | GBp 2,469.00 | -1.63% | GBp 2,528.00 | GBp 2,529.00 | GBp 2,469.00 | 551.20K |
| 2026-06-08 | GBp 2,510.00 | +0.16% | GBp 2,478.00 | GBp 2,520.00 | GBp 2,456.00 | 386.37K |
| 2026-06-05 | GBp 2,506.00 | -0.36% | GBp 2,529.00 | GBp 2,541.00 | GBp 2,505.00 | 508.11K |
| 2026-06-04 | GBp 2,515.00 | +1.78% | GBp 2,469.00 | GBp 2,525.00 | GBp 2,462.00 | 556.45K |
| 2026-06-03 | GBp 2,471.00 | +0.61% | GBp 2,455.00 | GBp 2,473.00 | GBp 2,441.00 | 663.78K |
| 2026-06-02 | GBp 2,456.00 | +1.49% | GBp 2,441.00 | GBp 2,459.00 | GBp 2,435.00 | 801.65K |
| 2026-06-01 | GBp 2,420.00 | -1.79% | GBp 2,458.00 | GBp 2,475.00 | GBp 2,418.00 | 1.12M |
| 2026-05-29 | GBp 2,464.00 | -0.04% | GBp 2,469.00 | GBp 2,487.29 | GBp 2,460.50 | 2.14M |
| 2026-05-28 | GBp 2,465.00 | -0.96% | GBp 2,488.00 | GBp 2,497.00 | GBp 2,447.50 | 507.30K |