Smiths Group
(SMIN)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
1,719.00p
|
1,742.00p
|
1,718.00p
|
1,742.00p
|
384,368
|
|
23/05/2024
|
1,738.00p
|
1,750.00p
|
1,733.00p
|
1,733.00p
|
453,939
|
|
22/05/2024
|
1,736.00p
|
1,751.00p
|
1,725.00p
|
1,737.00p
|
656,640
|
|
21/05/2024
|
1,738.00p
|
1,751.00p
|
1,737.00p
|
1,740.00p
|
419,821
|
|
20/05/2024
|
1,727.00p
|
1,744.00p
|
1,723.00p
|
1,744.00p
|
565,987
|
|
17/05/2024
|
1,727.00p
|
1,735.00p
|
1,718.00p
|
1,725.00p
|
539,695
|
|
16/05/2024
|
1,734.00p
|
1,745.26p
|
1,730.00p
|
1,731.00p
|
384,525
|
|
15/05/2024
|
1,732.00p
|
1,745.00p
|
1,726.00p
|
1,733.00p
|
434,045
|
|
14/05/2024
|
1,732.00p
|
1,732.00p
|
1,714.00p
|
1,724.00p
|
750,612
|
|
13/05/2024
|
1,727.00p
|
1,736.00p
|
1,721.00p
|
1,732.00p
|
834,548
|
|
10/05/2024
|
1,705.00p
|
1,727.00p
|
1,704.00p
|
1,727.00p
|
435,480
|
|
09/05/2024
|
1,684.00p
|
1,715.10p
|
1,684.00p
|
1,702.00p
|
528,370
|
|
08/05/2024
|
1,661.00p
|
1,697.66p
|
1,661.00p
|
1,687.00p
|
2,589,546
|
|
07/05/2024
|
1,653.00p
|
1,668.28p
|
1,639.00p
|
1,657.00p
|
705,412
|
|
06/05/2024
|
1,625.00p
|
1,644.00p
|
1,620.00p
|
1,640.00p
|
388,580
|
|
03/05/2024
|
1,625.00p
|
1,644.00p
|
1,620.00p
|
1,640.00p
|
388,580
|
|
02/05/2024
|
1,602.00p
|
1,616.00p
|
1,602.00p
|
1,614.00p
|
546,982
|
|
01/05/2024
|
1,590.00p
|
1,616.00p
|
1,590.00p
|
1,604.00p
|
291,311
|
|
30/04/2024
|
1,623.00p
|
1,624.16p
|
1,611.00p
|
1,616.00p
|
715,167
|
|
29/04/2024
|
1,633.00p
|
1,636.00p
|
1,617.00p
|
1,617.00p
|
500,409
|
|
26/04/2024
|
1,614.00p
|
1,631.00p
|
1,611.00p
|
1,625.00p
|
549,864
|
|
25/04/2024
|
1,594.00p
|
1,614.00p
|
1,594.00p
|
1,603.00p
|
590,847
|
|
24/04/2024
|
1,639.00p
|
1,640.00p
|
1,608.00p
|
1,608.00p
|
590,137
|
|
23/04/2024
|
1,620.00p
|
1,640.00p
|
1,614.00p
|
1,635.00p
|
517,872
|
|
22/04/2024
|
1,606.00p
|
1,620.00p
|
1,580.00p
|
1,609.00p
|
644,481
|
|
19/04/2024
|
1,572.00p
|
1,591.00p
|
1,569.00p
|
1,586.00p
|
1,773,231
|
|
18/04/2024
|
1,592.00p
|
1,599.00p
|
1,577.00p
|
1,590.00p
|
3,104,862
|
|
17/04/2024
|
1,590.00p
|
1,602.00p
|
1,580.00p
|
1,580.00p
|
486,788
|
|
16/04/2024
|
1,617.00p
|
1,621.00p
|
1,595.00p
|
1,597.00p
|
637,343
|
|
15/04/2024
|
1,653.00p
|
1,659.00p
|
1,639.00p
|
1,639.00p
|
482,309
|
|
12/04/2024
|
1,659.00p
|
1,667.00p
|
1,642.00p
|
1,649.00p
|
548,735
|
|
11/04/2024
|
1,636.00p
|
1,649.00p
|
1,625.00p
|
1,647.00p
|
1,241,043
|
|
10/04/2024
|
1,611.00p
|
1,624.00p
|
1,589.00p
|
1,604.00p
|
3,101,692
|
|
09/04/2024
|
1,594.00p
|
1,607.00p
|
1,592.00p
|
1,600.00p
|
1,391,515
|
|
08/04/2024
|
1,592.00p
|
1,611.00p
|
1,587.00p
|
1,597.00p
|
1,171,015
|
|
05/04/2024
|
1,593.00p
|
1,600.00p
|
1,575.57p
|
1,596.00p
|
793,403
|
|
04/04/2024
|
1,613.00p
|
1,623.00p
|
1,602.00p
|
1,613.00p
|
1,254,021
|
|
03/04/2024
|
1,649.00p
|
1,653.00p
|
1,619.00p
|
1,625.00p
|
1,039,280
|
|
02/04/2024
|
1,648.00p
|
1,674.00p
|
1,642.00p
|
1,657.00p
|
942,596
|
|
01/04/2024
|
1,655.50p
|
1,661.50p
|
1,639.50p
|
1,641.50p
|
716,258
|
|
29/03/2024
|
1,655.50p
|
1,661.50p
|
1,639.50p
|
1,641.50p
|
716,258
|
|
28/03/2024
|
1,655.50p
|
1,661.50p
|
1,639.50p
|
1,641.50p
|
716,258
|
|
27/03/2024
|
1,692.50p
|
1,692.50p
|
1,646.50p
|
1,653.50p
|
575,086
|
|
26/03/2024
|
1,630.00p
|
1,729.50p
|
1,622.50p
|
1,690.00p
|
1,635,697
|
|
25/03/2024
|
1,671.00p
|
1,676.00p
|
1,647.50p
|
1,654.00p
|
847,029
|
|
22/03/2024
|
1,685.50p
|
1,690.50p
|
1,659.00p
|
1,680.00p
|
434,638
|
|
21/03/2024
|
1,654.50p
|
1,654.50p
|
1,636.00p
|
1,652.50p
|
722,772
|
|
20/03/2024
|
1,628.50p
|
1,638.50p
|
1,622.00p
|
1,632.00p
|
387,376
|
|
19/03/2024
|
1,619.00p
|
1,630.50p
|
1,619.00p
|
1,630.00p
|
766,504
|