Smiths Group
(SMIN)
Sector: General Industrials
Historic Prices - up to 10 years
|
22/11/2024
|
1,735.00p
|
1,749.49p
|
1,733.00p
|
1,724.00p
|
840,435
|
|
21/11/2024
|
1,687.00p
|
1,724.00p
|
1,687.00p
|
1,696.00p
|
632,350
|
|
20/11/2024
|
1,691.00p
|
1,708.00p
|
1,687.00p
|
1,696.00p
|
866,657
|
|
19/11/2024
|
1,695.00p
|
1,710.00p
|
1,680.00p
|
1,692.00p
|
729,322
|
|
18/11/2024
|
1,698.00p
|
1,708.61p
|
1,690.00p
|
1,691.00p
|
984,123
|
|
15/11/2024
|
1,691.00p
|
1,707.21p
|
1,690.00p
|
1,694.00p
|
762,410
|
|
14/11/2024
|
1,676.00p
|
1,696.00p
|
1,656.00p
|
1,694.00p
|
1,183,528
|
|
13/11/2024
|
1,800.00p
|
1,894.80p
|
1,669.00p
|
1,681.00p
|
2,097,432
|
|
12/11/2024
|
1,533.00p
|
1,564.25p
|
1,522.00p
|
1,522.00p
|
780,761
|
|
11/11/2024
|
1,540.00p
|
1,576.20p
|
1,540.00p
|
1,546.00p
|
353,102
|
|
08/11/2024
|
1,533.00p
|
1,535.00p
|
1,514.66p
|
1,534.00p
|
1,738,544
|
|
07/11/2024
|
1,535.00p
|
1,544.00p
|
1,530.00p
|
1,533.00p
|
2,147,329
|
|
06/11/2024
|
1,550.00p
|
1,572.00p
|
1,521.00p
|
1,529.00p
|
812,613
|
|
05/11/2024
|
1,530.00p
|
1,561.94p
|
1,527.00p
|
1,536.00p
|
447,821
|
|
04/11/2024
|
1,539.00p
|
1,548.00p
|
1,535.00p
|
1,535.00p
|
2,792,536
|
|
01/11/2024
|
1,536.00p
|
1,544.00p
|
1,516.00p
|
1,542.00p
|
425,141
|
|
31/10/2024
|
1,541.00p
|
1,549.00p
|
1,516.00p
|
1,529.00p
|
6,722,999
|
|
30/10/2024
|
1,563.00p
|
1,580.00p
|
1,553.00p
|
1,569.00p
|
769,565
|
|
29/10/2024
|
1,601.00p
|
1,609.58p
|
1,569.00p
|
1,569.00p
|
760,202
|
|
28/10/2024
|
1,595.00p
|
1,600.19p
|
1,584.00p
|
1,597.00p
|
534,552
|
|
25/10/2024
|
1,587.00p
|
1,592.00p
|
1,573.00p
|
1,586.00p
|
637,188
|
|
24/10/2024
|
1,577.00p
|
1,587.00p
|
1,575.00p
|
1,577.00p
|
132,401
|
|
23/10/2024
|
1,606.00p
|
1,608.00p
|
1,577.00p
|
1,577.00p
|
529,221
|
|
22/10/2024
|
1,608.00p
|
1,613.00p
|
1,592.00p
|
1,613.00p
|
696,663
|
|
21/10/2024
|
1,625.00p
|
1,634.00p
|
1,611.00p
|
1,612.00p
|
327,557
|
|
18/10/2024
|
1,618.00p
|
1,638.00p
|
1,618.00p
|
1,633.00p
|
451,720
|
|
17/10/2024
|
1,625.00p
|
1,639.00p
|
1,614.00p
|
1,626.00p
|
513,704
|
|
16/10/2024
|
1,639.00p
|
1,663.04p
|
1,639.00p
|
1,655.00p
|
645,686
|
|
15/10/2024
|
1,667.00p
|
1,667.00p
|
1,635.36p
|
1,640.00p
|
733,301
|
|
14/10/2024
|
1,621.00p
|
1,643.00p
|
1,615.00p
|
1,643.00p
|
2,414,613
|
|
11/10/2024
|
1,606.00p
|
1,625.00p
|
1,598.77p
|
1,620.00p
|
528,208
|
|
10/10/2024
|
1,633.00p
|
1,636.00p
|
1,603.00p
|
1,603.00p
|
2,144,635
|
|
09/10/2024
|
1,632.00p
|
1,644.64p
|
1,629.00p
|
1,636.00p
|
344,784
|
|
08/10/2024
|
1,645.00p
|
1,648.00p
|
1,624.00p
|
1,625.00p
|
486,098
|
|
07/10/2024
|
1,666.00p
|
1,667.00p
|
1,643.00p
|
1,653.00p
|
432,769
|
|
04/10/2024
|
1,653.00p
|
1,671.00p
|
1,647.00p
|
1,653.00p
|
460,407
|
|
03/10/2024
|
1,687.00p
|
1,688.00p
|
1,658.00p
|
1,663.00p
|
464,215
|
|
02/10/2024
|
1,670.00p
|
1,692.02p
|
1,670.00p
|
1,680.00p
|
4,607,986
|
|
01/10/2024
|
1,679.00p
|
1,692.00p
|
1,668.00p
|
1,673.00p
|
503,474
|
|
30/09/2024
|
1,726.00p
|
1,740.00p
|
1,667.00p
|
1,677.00p
|
971,443
|
|
27/09/2024
|
1,755.00p
|
1,769.00p
|
1,753.00p
|
1,761.00p
|
684,999
|
|
26/09/2024
|
1,782.00p
|
1,785.00p
|
1,725.07p
|
1,756.00p
|
3,192,413
|
|
25/09/2024
|
1,715.00p
|
1,764.00p
|
1,715.00p
|
1,764.00p
|
920,641
|
|
24/09/2024
|
1,767.00p
|
1,767.00p
|
1,667.00p
|
1,725.00p
|
2,148,768
|
|
23/09/2024
|
1,797.00p
|
1,820.00p
|
1,792.00p
|
1,820.00p
|
450,080
|
|
20/09/2024
|
1,817.00p
|
1,820.00p
|
1,792.00p
|
1,796.00p
|
1,125,185
|
|
19/09/2024
|
1,795.00p
|
1,824.00p
|
1,794.00p
|
1,824.00p
|
862,763
|
|
18/09/2024
|
1,817.00p
|
1,817.00p
|
1,782.00p
|
1,786.00p
|
592,751
|
|
17/09/2024
|
1,827.00p
|
1,829.00p
|
1,808.00p
|
1,808.00p
|
644,568
|
|
16/09/2024
|
1,803.00p
|
1,824.00p
|
1,794.00p
|
1,816.00p
|
889,943
|
|
13/09/2024
|
1,821.00p
|
1,821.00p
|
1,807.84p
|
1,806.00p
|
439,374
|
|
12/09/2024
|
1,811.00p
|
1,821.00p
|
1,799.00p
|
1,799.00p
|
395,589
|
|
11/09/2024
|
1,795.00p
|
1,800.00p
|
1,786.00p
|
1,799.00p
|
321,692
|
|
10/09/2024
|
1,779.00p
|
1,792.00p
|
1,778.00p
|
1,786.00p
|
1,735,385
|
|
09/09/2024
|
1,777.00p
|
1,792.00p
|
1,774.76p
|
1,792.00p
|
330,049
|
|
06/09/2024
|
1,774.00p
|
1,785.00p
|
1,763.00p
|
1,766.00p
|
348,334
|
|
05/09/2024
|
1,775.00p
|
1,781.00p
|
1,769.00p
|
1,774.00p
|
344,068
|
|
04/09/2024
|
1,776.00p
|
1,787.00p
|
1,771.71p
|
1,777.00p
|
578,692
|
|
03/09/2024
|
1,812.00p
|
1,814.00p
|
1,784.00p
|
1,799.00p
|
522,250
|
|
02/09/2024
|
1,813.00p
|
1,813.00p
|
1,788.00p
|
1,802.00p
|
347,537
|
|
30/08/2024
|
1,805.00p
|
1,813.00p
|
1,797.00p
|
1,802.00p
|
1,039,141
|
|
29/08/2024
|
1,783.00p
|
1,803.00p
|
1,783.00p
|
1,803.00p
|
466,257
|
|
28/08/2024
|
1,773.00p
|
1,786.00p
|
1,764.00p
|
1,776.00p
|
528,640
|
|
27/08/2024
|
1,763.00p
|
1,776.00p
|
1,758.00p
|
1,763.00p
|
413,898
|
|
26/08/2024
|
1,752.00p
|
1,764.00p
|
1,750.00p
|
1,757.00p
|
594,695
|
|
23/08/2024
|
1,752.00p
|
1,764.00p
|
1,750.00p
|
1,757.00p
|
594,695
|
|
22/08/2024
|
1,752.00p
|
1,764.00p
|
1,750.00p
|
1,757.00p
|
594,695
|
|
21/08/2024
|
1,765.00p
|
1,770.00p
|
1,750.00p
|
1,750.00p
|
615,384
|
|
20/08/2024
|
1,779.00p
|
1,788.00p
|
1,761.30p
|
1,765.00p
|
435,851
|
|
19/08/2024
|
1,761.00p
|
1,786.00p
|
1,761.00p
|
1,781.00p
|
514,626
|
|
16/08/2024
|
1,780.00p
|
1,780.00p
|
1,756.00p
|
1,778.00p
|
499,178
|
|
15/08/2024
|
1,770.00p
|
1,780.00p
|
1,753.00p
|
1,779.00p
|
840,904
|
|
14/08/2024
|
1,754.00p
|
1,761.00p
|
1,745.00p
|
1,752.00p
|
502,140
|
|
13/08/2024
|
1,743.00p
|
1,753.00p
|
1,729.00p
|
1,740.00p
|
277,147
|
|
12/08/2024
|
1,748.00p
|
1,751.01p
|
1,730.00p
|
1,743.00p
|
614,673
|
|
09/08/2024
|
1,724.00p
|
1,737.62p
|
1,724.00p
|
1,734.00p
|
231,036
|
|
08/08/2024
|
1,715.00p
|
1,730.00p
|
1,710.00p
|
1,726.00p
|
1,162,453
|
|
07/08/2024
|
1,717.00p
|
1,732.00p
|
1,706.00p
|
1,721.00p
|
498,728
|
|
06/08/2024
|
1,700.00p
|
1,711.00p
|
1,688.00p
|
1,700.00p
|
2,518,374
|
|
05/08/2024
|
1,672.00p
|
1,691.00p
|
1,655.00p
|
1,687.00p
|
1,919,674
|
|
02/08/2024
|
1,725.00p
|
1,736.00p
|
1,696.00p
|
1,711.00p
|
625,727
|
|
01/08/2024
|
1,787.00p
|
1,789.00p
|
1,743.00p
|
1,750.00p
|
432,738
|
|
31/07/2024
|
1,786.00p
|
1,791.00p
|
1,777.00p
|
1,786.00p
|
575,750
|
|
30/07/2024
|
1,750.00p
|
1,770.00p
|
1,746.00p
|
1,766.00p
|
944,713
|
|
29/07/2024
|
1,761.00p
|
1,767.23p
|
1,750.00p
|
1,750.00p
|
304,659
|
|
26/07/2024
|
1,698.00p
|
1,751.00p
|
1,698.00p
|
1,726.00p
|
370,652
|
|
25/07/2024
|
1,705.00p
|
1,728.00p
|
1,702.00p
|
1,726.00p
|
359,572
|
|
24/07/2024
|
1,708.00p
|
1,740.00p
|
1,708.00p
|
1,735.00p
|
466,522
|
|
23/07/2024
|
1,707.00p
|
1,741.00p
|
1,707.00p
|
1,734.00p
|
1,204,233
|
|
22/07/2024
|
1,722.00p
|
1,739.00p
|
1,715.00p
|
1,731.00p
|
482,009
|
|
19/07/2024
|
1,717.00p
|
1,729.00p
|
1,705.00p
|
1,716.00p
|
401,455
|
|
18/07/2024
|
1,747.00p
|
1,753.00p
|
1,729.00p
|
1,729.00p
|
418,859
|
|
17/07/2024
|
1,744.00p
|
1,749.00p
|
1,731.00p
|
1,736.00p
|
490,425
|
|
16/07/2024
|
1,747.00p
|
1,752.00p
|
1,734.00p
|
1,751.00p
|
441,094
|
|
15/07/2024
|
1,765.00p
|
1,768.00p
|
1,746.75p
|
1,752.00p
|
441,046
|
|
12/07/2024
|
1,772.00p
|
1,780.00p
|
1,757.00p
|
1,780.00p
|
469,314
|
|
11/07/2024
|
1,736.00p
|
1,760.00p
|
1,726.00p
|
1,758.00p
|
407,322
|
|
10/07/2024
|
1,710.00p
|
1,734.00p
|
1,706.00p
|
1,731.00p
|
464,591
|
|
09/07/2024
|
1,696.00p
|
1,711.00p
|
1,692.00p
|
1,699.00p
|
725,795
|
|
08/07/2024
|
1,688.00p
|
1,714.00p
|
1,688.00p
|
1,695.00p
|
483,620
|
|
05/07/2024
|
1,743.00p
|
1,747.00p
|
1,700.00p
|
1,700.00p
|
567,794
|
|
04/07/2024
|
1,727.00p
|
1,750.20p
|
1,723.94p
|
1,738.00p
|
498,651
|
|
03/07/2024
|
1,701.00p
|
1,723.00p
|
1,695.00p
|
1,723.00p
|
1,002,633
|
|
02/07/2024
|
1,688.00p
|
1,698.00p
|
1,681.00p
|
1,691.00p
|
537,615
|
|
01/07/2024
|
1,708.00p
|
1,716.00p
|
1,701.00p
|
1,703.00p
|
519,296
|
|
28/06/2024
|
1,729.00p
|
1,729.00p
|
1,699.00p
|
1,705.00p
|
580,710
|
|
27/06/2024
|
1,706.00p
|
1,725.00p
|
1,703.16p
|
1,725.00p
|
707,641
|
|
26/06/2024
|
1,707.00p
|
1,709.00p
|
1,694.00p
|
1,701.00p
|
542,052
|
|
25/06/2024
|
1,717.00p
|
1,717.00p
|
1,697.68p
|
1,699.00p
|
566,221
|
|
24/06/2024
|
1,707.00p
|
1,733.00p
|
1,702.00p
|
1,725.00p
|
721,109
|
|
21/06/2024
|
1,738.00p
|
1,738.00p
|
1,688.00p
|
1,707.00p
|
1,135,561
|
|
20/06/2024
|
1,699.00p
|
1,717.00p
|
1,696.00p
|
1,717.00p
|
563,353
|
|
19/06/2024
|
1,698.00p
|
1,703.00p
|
1,690.00p
|
1,698.00p
|
497,115
|
|
18/06/2024
|
1,689.00p
|
1,698.00p
|
1,686.00p
|
1,693.00p
|
1,129,701
|
|
17/06/2024
|
1,690.00p
|
1,699.00p
|
1,673.00p
|
1,684.00p
|
693,957
|
|
14/06/2024
|
1,708.00p
|
1,709.00p
|
1,678.20p
|
1,681.00p
|
553,682
|
|
13/06/2024
|
1,714.00p
|
1,721.00p
|
1,703.00p
|
1,708.00p
|
1,084,726
|
|
12/06/2024
|
1,712.00p
|
1,730.00p
|
1,707.00p
|
1,724.00p
|
2,329,253
|
|
11/06/2024
|
1,725.00p
|
1,731.00p
|
1,694.00p
|
1,705.00p
|
699,818
|
|
10/06/2024
|
1,719.00p
|
1,727.00p
|
1,710.00p
|
1,715.00p
|
339,900
|
|
07/06/2024
|
1,740.00p
|
1,740.00p
|
1,720.00p
|
1,732.00p
|
452,850
|
|
06/06/2024
|
1,732.00p
|
1,749.00p
|
1,732.00p
|
1,738.00p
|
1,509,782
|
|
05/06/2024
|
1,736.00p
|
1,738.00p
|
1,726.00p
|
1,732.00p
|
448,431
|
|
04/06/2024
|
1,728.00p
|
1,735.00p
|
1,722.55p
|
1,732.00p
|
1,301,724
|
|
03/06/2024
|
1,739.00p
|
1,745.64p
|
1,721.00p
|
1,733.00p
|
894,082
|
|
31/05/2024
|
1,722.00p
|
1,731.00p
|
1,716.00p
|
1,722.00p
|
3,875,904
|
|
30/05/2024
|
1,700.00p
|
1,732.00p
|
1,692.00p
|
1,719.00p
|
1,234,882
|
|
29/05/2024
|
1,709.00p
|
1,726.00p
|
1,698.00p
|
1,705.00p
|
728,820
|
|
28/05/2024
|
1,748.00p
|
1,749.00p
|
1,698.00p
|
1,715.00p
|
497,057
|
|
27/05/2024
|
1,719.00p
|
1,742.00p
|
1,718.00p
|
1,742.00p
|
384,368
|