Smiths Group
(SMIN)
Sector: General Industrials
Historic Prices - up to 10 years
|
18/11/2025
|
2,436.00p
|
2,460.00p
|
2,430.00p
|
2,444.00p
|
590,447
|
|
17/11/2025
|
2,482.00p
|
2,488.00p
|
2,464.00p
|
2,464.00p
|
892,282
|
|
14/11/2025
|
2,492.00p
|
2,494.00p
|
2,450.00p
|
2,484.00p
|
610,298
|
|
13/11/2025
|
2,538.00p
|
2,561.00p
|
2,494.00p
|
2,506.00p
|
860,302
|
|
12/11/2025
|
2,520.00p
|
2,546.00p
|
2,508.00p
|
2,546.00p
|
453,489
|
|
11/11/2025
|
2,516.00p
|
2,528.00p
|
2,500.00p
|
2,514.00p
|
436,879
|
|
10/11/2025
|
2,494.00p
|
2,506.00p
|
2,468.00p
|
2,500.00p
|
3,189,016
|
|
07/11/2025
|
2,510.00p
|
2,522.00p
|
2,472.00p
|
2,474.00p
|
1,460,898
|
|
06/11/2025
|
2,542.00p
|
2,546.00p
|
2,506.00p
|
2,510.00p
|
1,900,641
|
|
05/11/2025
|
2,526.00p
|
2,552.00p
|
2,520.00p
|
2,550.00p
|
498,440
|
|
04/11/2025
|
2,508.00p
|
2,546.62p
|
2,500.00p
|
2,530.00p
|
748,987
|
|
03/11/2025
|
2,524.00p
|
2,548.00p
|
2,514.00p
|
2,534.00p
|
410,880
|
|
31/10/2025
|
2,526.00p
|
2,532.00p
|
2,512.00p
|
2,518.00p
|
2,696,161
|
|
30/10/2025
|
2,518.00p
|
2,546.00p
|
2,510.00p
|
2,524.00p
|
526,288
|
|
29/10/2025
|
2,510.00p
|
2,527.08p
|
2,498.00p
|
2,518.00p
|
493,035
|
|
28/10/2025
|
2,502.00p
|
2,522.00p
|
2,496.00p
|
2,516.00p
|
453,642
|
|
27/10/2025
|
2,502.00p
|
2,516.00p
|
2,496.00p
|
2,502.00p
|
409,323
|
|
24/10/2025
|
2,488.00p
|
2,504.00p
|
2,472.00p
|
2,504.00p
|
425,728
|
|
23/10/2025
|
2,454.00p
|
2,480.00p
|
2,442.00p
|
2,480.00p
|
465,016
|
|
22/10/2025
|
2,450.00p
|
2,482.00p
|
2,440.00p
|
2,456.00p
|
3,471,856
|
|
21/10/2025
|
2,440.00p
|
2,448.00p
|
2,416.00p
|
2,438.00p
|
1,600,152
|
|
20/10/2025
|
2,392.00p
|
2,448.00p
|
2,392.00p
|
2,430.00p
|
653,521
|
|
17/10/2025
|
2,398.00p
|
2,446.00p
|
2,378.00p
|
2,406.00p
|
955,994
|
|
16/10/2025
|
2,330.00p
|
2,366.00p
|
2,322.00p
|
2,366.00p
|
588,789
|
|
15/10/2025
|
2,384.00p
|
2,389.00p
|
2,356.00p
|
2,366.00p
|
728,977
|
|
14/10/2025
|
2,358.00p
|
2,372.00p
|
2,330.00p
|
2,372.00p
|
867,789
|
|
13/10/2025
|
2,408.00p
|
2,416.00p
|
2,346.15p
|
2,378.00p
|
2,943,871
|
|
10/10/2025
|
2,440.00p
|
2,448.00p
|
2,408.00p
|
2,408.00p
|
562,271
|
|
09/10/2025
|
2,440.00p
|
2,446.00p
|
2,428.00p
|
2,438.00p
|
802,510
|
|
08/10/2025
|
2,418.00p
|
2,434.00p
|
2,400.00p
|
2,428.00p
|
1,030,284
|
|
07/10/2025
|
2,398.00p
|
2,426.00p
|
2,376.47p
|
2,414.00p
|
796,752
|
|
06/10/2025
|
2,394.00p
|
2,412.00p
|
2,388.00p
|
2,402.00p
|
635,251
|
|
03/10/2025
|
2,400.00p
|
2,412.00p
|
2,376.00p
|
2,396.00p
|
433,013
|
|
02/10/2025
|
2,370.00p
|
2,396.00p
|
2,356.00p
|
2,396.00p
|
375,147
|
|
01/10/2025
|
2,346.00p
|
2,366.00p
|
2,336.00p
|
2,358.00p
|
627,106
|
|
30/09/2025
|
2,336.00p
|
2,352.00p
|
2,314.00p
|
2,352.00p
|
924,226
|
|
29/09/2025
|
2,330.00p
|
2,340.00p
|
2,312.00p
|
2,326.00p
|
935,333
|
|
26/09/2025
|
2,298.00p
|
2,320.00p
|
2,288.00p
|
2,320.00p
|
941,001
|
|
25/09/2025
|
2,268.00p
|
2,300.00p
|
2,244.00p
|
2,290.00p
|
723,012
|
|
24/09/2025
|
2,298.00p
|
2,316.00p
|
2,258.00p
|
2,264.00p
|
789,498
|
|
23/09/2025
|
2,550.00p
|
2,550.00p
|
2,274.00p
|
2,298.00p
|
1,489,621
|
|
22/09/2025
|
2,350.00p
|
2,378.00p
|
2,350.00p
|
2,378.00p
|
1,562,225
|
|
19/09/2025
|
2,372.00p
|
2,372.00p
|
2,348.00p
|
2,356.00p
|
1,967,560
|
|
18/09/2025
|
2,334.00p
|
2,372.00p
|
2,334.00p
|
2,362.00p
|
667,374
|
|
17/09/2025
|
2,362.00p
|
2,373.00p
|
2,348.00p
|
2,348.00p
|
475,289
|
|
16/09/2025
|
2,378.00p
|
2,378.00p
|
2,348.00p
|
2,352.00p
|
563,487
|
|
15/09/2025
|
2,316.00p
|
2,386.00p
|
2,316.00p
|
2,366.00p
|
502,394
|
|
12/09/2025
|
2,384.00p
|
2,410.00p
|
2,374.00p
|
2,374.00p
|
462,996
|
|
11/09/2025
|
2,374.00p
|
2,388.00p
|
2,366.00p
|
2,380.00p
|
477,629
|
|
10/09/2025
|
2,362.00p
|
2,390.00p
|
2,362.00p
|
2,366.00p
|
484,230
|
|
09/09/2025
|
2,388.00p
|
2,388.00p
|
2,362.00p
|
2,362.00p
|
380,202
|
|
08/09/2025
|
2,370.00p
|
2,386.00p
|
2,360.00p
|
2,382.00p
|
371,842
|
|
05/09/2025
|
2,346.00p
|
2,364.00p
|
2,345.78p
|
2,356.00p
|
525,669
|
|
04/09/2025
|
2,330.00p
|
2,356.00p
|
2,330.00p
|
2,342.00p
|
442,520
|
|
03/09/2025
|
2,314.00p
|
2,340.00p
|
2,300.00p
|
2,332.00p
|
609,466
|
|
02/09/2025
|
2,356.00p
|
2,360.00p
|
2,306.00p
|
2,306.00p
|
664,021
|
|
01/09/2025
|
2,356.00p
|
2,370.00p
|
2,352.00p
|
2,356.00p
|
269,865
|
|
29/08/2025
|
2,372.00p
|
2,376.00p
|
2,356.00p
|
2,356.00p
|
523,189
|
|
28/08/2025
|
2,384.00p
|
2,384.00p
|
2,344.00p
|
2,370.00p
|
473,212
|
|
27/08/2025
|
2,384.00p
|
2,384.00p
|
2,353.38p
|
2,364.00p
|
471,970
|
|
26/08/2025
|
2,346.00p
|
2,378.00p
|
2,338.00p
|
2,378.00p
|
3,866,971
|
|
25/08/2025
|
2,358.00p
|
2,376.00p
|
2,352.00p
|
2,372.00p
|
577,032
|
|
22/08/2025
|
2,358.00p
|
2,376.00p
|
2,352.00p
|
2,372.00p
|
577,032
|
|
21/08/2025
|
2,360.00p
|
2,378.00p
|
2,350.00p
|
2,362.00p
|
672,891
|
|
20/08/2025
|
2,340.00p
|
2,366.00p
|
2,328.00p
|
2,360.00p
|
744,777
|
|
19/08/2025
|
2,322.00p
|
2,340.00p
|
2,314.00p
|
2,340.00p
|
1,418,007
|
|
18/08/2025
|
2,328.00p
|
2,340.00p
|
2,316.00p
|
2,316.00p
|
6,622,307
|
|
15/08/2025
|
2,336.00p
|
2,342.00p
|
2,322.00p
|
2,322.00p
|
526,985
|
|
14/08/2025
|
2,330.00p
|
2,340.00p
|
2,318.00p
|
2,320.00p
|
501,885
|
|
13/08/2025
|
2,340.00p
|
2,342.73p
|
2,316.00p
|
2,322.00p
|
2,500,718
|
|
12/08/2025
|
2,310.00p
|
2,330.00p
|
2,308.00p
|
2,328.00p
|
904,865
|
|
11/08/2025
|
2,320.00p
|
2,322.00p
|
2,302.00p
|
2,306.00p
|
532,653
|
|
08/08/2025
|
2,316.00p
|
2,328.00p
|
2,306.00p
|
2,316.00p
|
626,010
|
|
07/08/2025
|
2,334.00p
|
2,354.00p
|
2,306.00p
|
2,314.00p
|
651,276
|
|
06/08/2025
|
2,352.00p
|
2,360.00p
|
2,328.00p
|
2,338.00p
|
1,403,493
|
|
05/08/2025
|
2,338.00p
|
2,350.00p
|
2,332.00p
|
2,332.00p
|
732,964
|
|
04/08/2025
|
2,312.00p
|
2,334.12p
|
2,312.00p
|
2,334.00p
|
740,499
|
|
01/08/2025
|
2,336.00p
|
2,350.00p
|
2,308.00p
|
2,308.00p
|
557,762
|
|
31/07/2025
|
2,328.00p
|
2,346.00p
|
2,324.00p
|
2,352.00p
|
22,306
|
|
30/07/2025
|
2,344.00p
|
2,344.00p
|
2,314.00p
|
2,326.00p
|
623,898
|
|
29/07/2025
|
2,316.00p
|
2,338.00p
|
2,310.00p
|
2,318.00p
|
645,864
|
|
28/07/2025
|
2,330.00p
|
2,331.13p
|
2,306.00p
|
2,314.00p
|
607,573
|
|
25/07/2025
|
2,312.00p
|
2,314.00p
|
2,280.00p
|
2,314.00p
|
488,186
|
|
24/07/2025
|
2,322.00p
|
2,354.00p
|
2,298.00p
|
2,308.00p
|
911,962
|
|
23/07/2025
|
2,348.00p
|
2,354.00p
|
2,318.00p
|
2,320.00p
|
552,700
|
|
22/07/2025
|
2,352.00p
|
2,362.00p
|
2,336.00p
|
2,336.00p
|
592,501
|
|
21/07/2025
|
2,364.00p
|
2,380.00p
|
2,354.00p
|
2,362.00p
|
491,350
|
|
18/07/2025
|
2,370.00p
|
2,384.00p
|
2,346.00p
|
2,356.00p
|
952,388
|
|
17/07/2025
|
2,354.00p
|
2,368.00p
|
2,342.00p
|
2,356.00p
|
811,048
|
|
16/07/2025
|
2,292.00p
|
2,334.00p
|
2,292.00p
|
2,320.00p
|
670,336
|
|
15/07/2025
|
2,328.00p
|
2,332.00p
|
2,306.00p
|
2,306.00p
|
892,169
|
|
14/07/2025
|
2,296.00p
|
2,314.00p
|
2,286.00p
|
2,314.00p
|
387,899
|
|
11/07/2025
|
2,300.00p
|
2,314.00p
|
2,292.00p
|
2,304.00p
|
537,376
|
|
10/07/2025
|
2,282.00p
|
2,310.00p
|
2,268.00p
|
2,300.00p
|
574,379
|
|
09/07/2025
|
2,262.00p
|
2,278.00p
|
2,255.42p
|
2,264.00p
|
586,553
|
|
08/07/2025
|
2,254.00p
|
2,258.00p
|
2,240.00p
|
2,254.00p
|
646,244
|
|
07/07/2025
|
2,238.00p
|
2,264.00p
|
2,234.00p
|
2,246.00p
|
347,266
|
|
04/07/2025
|
2,252.00p
|
2,252.00p
|
2,232.00p
|
2,232.00p
|
245,651
|
|
03/07/2025
|
2,246.00p
|
2,258.00p
|
2,231.00p
|
2,252.00p
|
643,196
|
|
02/07/2025
|
2,232.00p
|
2,233.00p
|
2,216.00p
|
2,230.00p
|
570,062
|
|
01/07/2025
|
2,240.00p
|
2,248.00p
|
2,218.00p
|
2,222.00p
|
4,108,495
|
|
30/06/2025
|
2,250.00p
|
2,262.00p
|
2,238.00p
|
2,246.00p
|
852,755
|
|
27/06/2025
|
2,222.00p
|
2,254.45p
|
2,222.00p
|
2,248.00p
|
555,091
|
|
26/06/2025
|
2,214.00p
|
2,234.00p
|
2,210.00p
|
2,218.00p
|
581,113
|
|
25/06/2025
|
2,222.00p
|
2,224.00p
|
2,210.00p
|
2,210.00p
|
874,907
|
|
24/06/2025
|
2,228.00p
|
2,228.00p
|
2,204.00p
|
2,216.00p
|
583,308
|
|
23/06/2025
|
2,196.00p
|
2,215.00p
|
2,191.85p
|
2,198.00p
|
1,058,425
|
|
20/06/2025
|
2,228.00p
|
2,234.00p
|
2,196.00p
|
2,206.00p
|
1,589,466
|
|
19/06/2025
|
2,226.00p
|
2,240.00p
|
2,214.00p
|
2,218.00p
|
423,322
|
|
18/06/2025
|
2,256.00p
|
2,264.00p
|
2,240.00p
|
2,240.00p
|
739,133
|
|
17/06/2025
|
2,248.00p
|
2,260.00p
|
2,236.00p
|
2,250.00p
|
644,896
|
|
16/06/2025
|
2,240.00p
|
2,260.00p
|
2,236.00p
|
2,256.00p
|
945,888
|
|
13/06/2025
|
2,224.00p
|
2,252.00p
|
2,224.00p
|
2,234.00p
|
496,402
|
|
12/06/2025
|
2,222.00p
|
2,262.00p
|
2,220.00p
|
2,246.00p
|
491,324
|
|
11/06/2025
|
2,226.00p
|
2,254.00p
|
2,222.00p
|
2,236.00p
|
479,950
|
|
10/06/2025
|
2,226.00p
|
2,248.00p
|
2,220.00p
|
2,228.00p
|
669,135
|
|
09/06/2025
|
2,220.00p
|
2,224.00p
|
2,204.00p
|
2,224.00p
|
382,931
|
|
06/06/2025
|
2,230.00p
|
2,244.00p
|
2,218.00p
|
2,218.00p
|
650,435
|
|
05/06/2025
|
2,222.00p
|
2,240.00p
|
2,220.00p
|
2,236.00p
|
673,591
|
|
04/06/2025
|
2,202.00p
|
2,226.00p
|
2,192.00p
|
2,226.00p
|
945,265
|
|
03/06/2025
|
2,168.00p
|
2,192.00p
|
2,154.00p
|
2,190.00p
|
576,723
|
|
02/06/2025
|
2,122.00p
|
2,182.00p
|
2,122.00p
|
2,166.00p
|
748,278
|
|
30/05/2025
|
2,180.00p
|
2,186.00p
|
2,154.00p
|
2,154.00p
|
3,785,185
|
|
29/05/2025
|
2,176.00p
|
2,184.55p
|
2,161.66p
|
2,166.00p
|
892,124
|
|
28/05/2025
|
2,156.00p
|
2,180.00p
|
2,156.00p
|
2,162.00p
|
548,269
|
|
27/05/2025
|
2,162.00p
|
2,194.00p
|
2,160.00p
|
2,160.00p
|
689,306
|
|
26/05/2025
|
2,140.00p
|
2,156.00p
|
2,098.00p
|
2,134.00p
|
745,972
|
|
23/05/2025
|
2,140.00p
|
2,156.00p
|
2,098.00p
|
2,134.00p
|
745,903
|
|
22/05/2025
|
2,148.00p
|
2,156.00p
|
2,136.00p
|
2,140.00p
|
908,600
|
|
21/05/2025
|
2,144.00p
|
2,170.00p
|
2,136.00p
|
2,160.00p
|
871,270
|
|
20/05/2025
|
2,130.00p
|
2,156.00p
|
2,066.00p
|
2,144.00p
|
2,300,166
|
|
19/05/2025
|
2,032.00p
|
2,063.20p
|
2,032.00p
|
2,054.00p
|
555,126
|