1. Share Prices

  2. Smiths Group PLC (SMIN)

2,334.00p+18.00 (+0.78%)04 Aug 2025, 19:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smiths Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20252336.00p2350.00p2308.00p2308.00p557,765
Jul 31, 20252328.00p2356.00p2324.00p2352.00p733,523
Jul 30, 20252344.00p2344.00p2314.00p2326.00p623,897
Jul 29, 20252316.00p2338.00p2310.00p2318.00p646,730
Jul 28, 20252330.00p2331.13p2306.00p2314.00p607,575
Jul 25, 20252312.00p2314.00p2280.00p2314.00p488,186
Jul 24, 20252322.00p2354.00p2298.00p2308.00p911,968
Jul 23, 20252348.00p2354.00p2318.00p2320.00p552,703
Jul 22, 20252352.00p2362.00p2336.00p2336.00p621,173
Jul 21, 20252372.00p2380.00p2354.00p2362.00p491,353
Jul 18, 20252370.00p2384.00p2346.00p2356.00p952,390
Jul 17, 20252354.00p2368.00p2342.00p2356.00p811,053
Jul 16, 20252292.00p2334.00p2292.00p2320.00p670,338
Jul 15, 20252328.00p2332.00p2306.00p2306.00p892,170
Jul 14, 20252296.00p2314.00p2286.00p2314.00p387,900
Jul 11, 20252300.00p2314.00p2292.00p2304.00p537,379
Jul 10, 20252282.00p2310.00p2268.00p2300.00p574,380
Jul 9, 20252262.00p2278.00p2255.42p2264.00p826,267
Jul 8, 20252254.00p2258.00p2240.00p2254.00p646,246
Jul 7, 20252238.00p2264.00p2234.00p2246.00p347,269
Jul 4, 20252252.00p2252.00p2232.00p2232.00p245,652
Jul 3, 20252246.00p2258.00p2231.00p2252.00p663,894
Jul 2, 20252232.00p2233.00p2216.00p2230.00p570,065
Jul 1, 20252240.00p2248.00p2218.00p2222.00p4,108,496
Jun 30, 20252250.00p2262.00p2238.00p2246.00p877,757
Jun 27, 20252222.00p2254.45p2222.00p2248.00p555,093
Jun 26, 20252214.00p2234.00p2210.00p2218.00p581,114
Jun 25, 20252222.00p2224.00p2210.00p2210.00p874,907
Jun 24, 20252228.00p2228.00p2204.00p2216.00p583,309
Jun 23, 20252196.00p2215.00p2191.85p2198.00p1,058,430
Jun 20, 20252228.00p2234.00p2196.00p2206.00p1,589,475
Jun 19, 20252226.00p2240.00p2214.00p2218.00p423,323
Jun 18, 20252256.00p2264.00p2240.00p2240.00p739,134
Jun 17, 20252248.00p2260.00p2236.00p2250.00p644,897
Jun 16, 20252240.00p2260.00p2236.00p2256.00p945,892
Jun 13, 20252224.00p2252.00p2224.00p2234.00p496,402
Jun 12, 20252222.00p2262.00p2220.00p2246.00p491,326
Jun 11, 20252226.00p2254.00p2222.00p2236.00p646,599
Jun 10, 20252226.00p2248.00p2220.00p2228.00p752,082
Jun 9, 20252220.00p2224.00p2204.00p2224.00p382,933
Jun 6, 20252230.00p2244.00p2218.00p2218.00p650,438
Jun 5, 20252222.00p2240.00p2220.00p2236.00p693,834
Jun 4, 20252202.00p2226.00p2192.00p2226.00p945,270
Jun 3, 20252168.00p2192.00p2154.00p2190.00p576,729
Jun 2, 20252122.00p2182.00p2122.00p2166.00p972,120
May 30, 20252180.00p2186.00p2154.00p2154.00p3,785,187
May 29, 20252176.00p2184.55p2161.66p2166.00p892,129
May 28, 20252156.00p2180.00p2156.00p2162.00p643,631
May 27, 20252162.00p2194.00p2160.00p2160.00p689,318
May 23, 20252140.00p2156.00p2098.00p2134.00p745,976
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC489.0022.93
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.707.87
Aston Martin Lagonda Global Holdings PLC71.907.23
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Moonpig Group PLC201.00-4.51
Senior PLC186.20-4.02
Haleon PLC355.80-2.63
Rentokil Initial PLC353.50-2.24
Pantheon Infrastructure PLC102.00-1.92