Smiths Group
(SMIN)
Sector: General Industrials
Historic Prices - up to 10 years
|
03/04/2025
|
1,881.00p
|
1,902.00p
|
1,861.00p
|
1,891.00p
|
963,844
|
|
02/04/2025
|
1,940.00p
|
1,945.00p
|
1,910.00p
|
1,939.00p
|
888,163
|
|
01/04/2025
|
1,946.00p
|
1,951.00p
|
1,927.00p
|
1,951.00p
|
635,967
|
|
31/03/2025
|
1,928.00p
|
1,941.00p
|
1,922.00p
|
1,931.00p
|
1,671,276
|
|
28/03/2025
|
1,950.00p
|
1,959.00p
|
1,946.00p
|
1,946.00p
|
759,032
|
|
27/03/2025
|
1,957.00p
|
1,973.00p
|
1,947.00p
|
1,957.00p
|
1,009,905
|
|
26/03/2025
|
2,030.00p
|
2,036.44p
|
1,971.00p
|
1,974.00p
|
869,028
|
|
25/03/2025
|
2,090.00p
|
2,090.00p
|
1,963.00p
|
2,020.00p
|
1,560,564
|
|
24/03/2025
|
1,985.00p
|
2,004.00p
|
1,982.12p
|
1,997.00p
|
843,872
|
|
21/03/2025
|
1,987.00p
|
1,991.00p
|
1,967.00p
|
1,979.00p
|
2,139,911
|
|
20/03/2025
|
2,010.00p
|
2,018.00p
|
1,988.00p
|
1,999.00p
|
818,902
|
|
19/03/2025
|
2,000.00p
|
2,014.00p
|
2,000.00p
|
2,010.00p
|
775,169
|
|
18/03/2025
|
2,000.00p
|
2,010.00p
|
1,993.00p
|
2,010.00p
|
1,279,807
|
|
17/03/2025
|
1,981.00p
|
2,000.00p
|
1,978.00p
|
1,993.00p
|
780,547
|
|
14/03/2025
|
1,966.00p
|
1,984.48p
|
1,958.00p
|
1,976.00p
|
856,344
|
|
13/03/2025
|
1,953.00p
|
1,968.00p
|
1,949.00p
|
1,961.00p
|
1,051,482
|
|
12/03/2025
|
1,951.00p
|
1,984.00p
|
1,943.00p
|
1,962.00p
|
2,177,613
|
|
11/03/2025
|
1,968.00p
|
1,975.00p
|
1,942.00p
|
1,950.00p
|
1,328,477
|
|
10/03/2025
|
2,010.00p
|
2,010.00p
|
1,948.00p
|
1,963.00p
|
2,716,212
|
|
07/03/2025
|
1,986.00p
|
2,016.00p
|
1,970.00p
|
2,000.00p
|
1,534,921
|
|
06/03/2025
|
2,024.00p
|
2,024.00p
|
1,991.00p
|
2,004.00p
|
1,550,477
|
|
05/03/2025
|
2,020.00p
|
2,026.00p
|
2,000.00p
|
2,010.00p
|
1,322,390
|
|
04/03/2025
|
2,016.00p
|
2,020.00p
|
1,992.00p
|
1,995.00p
|
1,410,104
|
|
03/03/2025
|
2,014.00p
|
2,040.00p
|
2,010.00p
|
2,030.00p
|
1,403,455
|
|
28/02/2025
|
2,002.00p
|
2,028.00p
|
1,998.00p
|
2,014.00p
|
4,076,476
|
|
27/02/2025
|
2,034.00p
|
2,042.00p
|
2,016.00p
|
2,032.00p
|
1,027,313
|
|
26/02/2025
|
2,048.00p
|
2,052.00p
|
2,033.00p
|
2,044.00p
|
1,009,967
|
|
25/02/2025
|
2,024.00p
|
2,046.00p
|
2,024.00p
|
2,032.00p
|
1,357,956
|
|
24/02/2025
|
2,056.00p
|
2,060.00p
|
2,028.57p
|
2,038.00p
|
976,654
|
|
21/02/2025
|
2,068.00p
|
2,078.00p
|
2,052.00p
|
2,052.00p
|
2,466,896
|
|
20/02/2025
|
2,084.00p
|
2,096.00p
|
2,070.00p
|
2,070.00p
|
1,025,966
|
|
19/02/2025
|
2,114.00p
|
2,120.00p
|
2,084.00p
|
2,088.00p
|
1,750,945
|
|
18/02/2025
|
2,112.00p
|
2,122.00p
|
2,090.00p
|
2,116.00p
|
983,161
|
|
17/02/2025
|
2,086.00p
|
2,104.00p
|
2,086.00p
|
2,104.00p
|
1,780,454
|
|
14/02/2025
|
2,084.00p
|
2,100.43p
|
2,076.00p
|
2,082.00p
|
1,661,945
|
|
13/02/2025
|
2,102.00p
|
2,114.00p
|
2,076.00p
|
2,090.00p
|
1,000,279
|
|
12/02/2025
|
2,072.00p
|
2,084.00p
|
2,048.00p
|
2,082.00p
|
691,393
|
|
11/02/2025
|
2,038.00p
|
2,074.00p
|
2,038.00p
|
2,064.00p
|
939,271
|
|
10/02/2025
|
2,032.00p
|
2,054.00p
|
2,030.00p
|
2,042.00p
|
1,964,122
|
|
07/02/2025
|
2,054.00p
|
2,063.10p
|
2,026.00p
|
2,028.00p
|
5,717,458
|
|
06/02/2025
|
2,044.00p
|
2,056.00p
|
2,030.00p
|
2,034.00p
|
723,578
|
|
05/02/2025
|
2,020.00p
|
2,046.00p
|
2,010.00p
|
2,034.00p
|
872,268
|
|
04/02/2025
|
2,040.00p
|
2,062.78p
|
2,034.00p
|
2,034.00p
|
1,030,669
|
|
03/02/2025
|
2,032.00p
|
2,038.00p
|
2,008.00p
|
2,034.00p
|
1,319,178
|
|
31/01/2025
|
2,170.00p
|
2,188.00p
|
2,050.00p
|
2,066.00p
|
5,864,703
|
|
30/01/2025
|
1,852.00p
|
1,874.00p
|
1,852.00p
|
1,865.00p
|
522,918
|
|
29/01/2025
|
1,853.00p
|
1,857.00p
|
1,840.00p
|
1,848.00p
|
649,720
|
|
28/01/2025
|
1,877.00p
|
1,887.00p
|
1,839.00p
|
1,845.00p
|
1,001,773
|
|
27/01/2025
|
1,884.00p
|
1,900.00p
|
1,882.00p
|
1,883.00p
|
702,576
|
|
24/01/2025
|
1,923.00p
|
1,930.00p
|
1,903.00p
|
1,910.00p
|
689,265
|
|
23/01/2025
|
1,900.00p
|
1,921.00p
|
1,892.00p
|
1,915.00p
|
1,023,148
|
|
22/01/2025
|
1,860.00p
|
1,894.00p
|
1,854.00p
|
1,894.00p
|
851,327
|
|
21/01/2025
|
1,849.00p
|
1,853.00p
|
1,842.00p
|
1,851.00p
|
726,795
|
|
20/01/2025
|
1,847.00p
|
1,858.00p
|
1,822.00p
|
1,849.00p
|
1,297,638
|
|
17/01/2025
|
1,814.00p
|
1,867.33p
|
1,811.00p
|
1,862.00p
|
1,233,212
|
|
16/01/2025
|
1,746.00p
|
1,765.00p
|
1,743.00p
|
1,740.00p
|
580,211
|
|
15/01/2025
|
1,717.00p
|
1,742.00p
|
1,717.00p
|
1,740.00p
|
543,768
|
|
14/01/2025
|
1,737.00p
|
1,763.00p
|
1,696.00p
|
1,718.00p
|
2,052,508
|
|
13/01/2025
|
1,732.00p
|
1,741.00p
|
1,721.00p
|
1,732.00p
|
951,694
|
|
10/01/2025
|
1,763.00p
|
1,770.30p
|
1,736.00p
|
1,736.00p
|
392,052
|
|
09/01/2025
|
1,751.00p
|
1,772.00p
|
1,744.00p
|
1,770.00p
|
655,824
|
|
08/01/2025
|
1,741.00p
|
1,754.00p
|
1,729.00p
|
1,751.00p
|
451,542
|
|
07/01/2025
|
1,742.00p
|
1,765.00p
|
1,736.00p
|
1,744.00p
|
516,069
|
|
06/01/2025
|
1,748.00p
|
1,751.00p
|
1,738.46p
|
1,750.00p
|
516,250
|
|
03/01/2025
|
1,734.00p
|
1,744.00p
|
1,725.01p
|
1,738.00p
|
402,141
|
|
02/01/2025
|
1,726.00p
|
1,731.00p
|
1,712.00p
|
1,731.00p
|
364,047
|
|
01/01/2025
|
1,708.00p
|
1,719.00p
|
1,701.00p
|
1,719.00p
|
191,162
|
|
31/12/2024
|
1,708.00p
|
1,719.00p
|
1,701.00p
|
1,719.00p
|
191,162
|
|
30/12/2024
|
1,710.00p
|
1,711.00p
|
1,696.00p
|
1,709.00p
|
311,239
|
|
27/12/2024
|
1,720.00p
|
1,725.00p
|
1,713.00p
|
1,719.00p
|
318,443
|
|
26/12/2024
|
1,739.00p
|
1,740.00p
|
1,696.94p
|
1,727.00p
|
95,232
|
|
25/12/2024
|
1,739.00p
|
1,740.00p
|
1,696.94p
|
1,727.00p
|
95,232
|
|
24/12/2024
|
1,739.00p
|
1,740.00p
|
1,696.94p
|
1,727.00p
|
95,232
|
|
23/12/2024
|
1,723.00p
|
1,736.00p
|
1,712.00p
|
1,725.00p
|
322,648
|
|
20/12/2024
|
1,731.00p
|
1,735.00p
|
1,713.00p
|
1,730.00p
|
1,184,143
|
|
19/12/2024
|
1,734.00p
|
1,742.00p
|
1,723.00p
|
1,731.00p
|
613,261
|
|
18/12/2024
|
1,751.00p
|
1,752.00p
|
1,740.00p
|
1,747.00p
|
1,220,369
|
|
17/12/2024
|
1,744.00p
|
1,768.00p
|
1,733.00p
|
1,744.00p
|
890,423
|
|
16/12/2024
|
1,751.00p
|
1,759.00p
|
1,747.00p
|
1,748.00p
|
662,783
|
|
13/12/2024
|
1,771.00p
|
1,774.78p
|
1,751.00p
|
1,755.00p
|
525,102
|
|
12/12/2024
|
1,759.00p
|
1,770.00p
|
1,756.00p
|
1,765.00p
|
681,524
|
|
11/12/2024
|
1,749.00p
|
1,774.00p
|
1,742.00p
|
1,765.00p
|
2,331,502
|
|
10/12/2024
|
1,748.00p
|
1,767.00p
|
1,745.00p
|
1,754.00p
|
821,303
|
|
09/12/2024
|
1,764.00p
|
1,767.00p
|
1,749.00p
|
1,752.00p
|
603,759
|
|
06/12/2024
|
1,767.00p
|
1,768.00p
|
1,754.00p
|
1,761.00p
|
612,791
|
|
05/12/2024
|
1,763.00p
|
1,774.00p
|
1,756.00p
|
1,767.00p
|
593,871
|
|
04/12/2024
|
1,790.00p
|
1,790.00p
|
1,741.00p
|
1,762.00p
|
948,795
|
|
03/12/2024
|
1,766.00p
|
1,787.00p
|
1,761.00p
|
1,766.00p
|
901,950
|
|
02/12/2024
|
1,772.00p
|
1,796.00p
|
1,762.00p
|
1,766.00p
|
971,681
|
|
29/11/2024
|
1,770.00p
|
1,776.00p
|
1,762.00p
|
1,771.00p
|
788,386
|
|
28/11/2024
|
1,776.00p
|
1,792.66p
|
1,771.00p
|
1,777.00p
|
487,312
|
|
27/11/2024
|
1,767.00p
|
1,774.00p
|
1,762.00p
|
1,774.00p
|
630,006
|
|
26/11/2024
|
1,761.00p
|
1,772.00p
|
1,740.00p
|
1,764.00p
|
1,191,637
|
|
25/11/2024
|
1,751.00p
|
1,759.00p
|
1,747.00p
|
1,747.00p
|
4,720,398
|
|
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
|