Smiths Group
(SMIN)
Sector: General Industrials
Historic Prices - up to 10 years
|
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
|
|
16/05/2025
|
2,044.00p
|
2,051.90p
|
2,036.00p
|
2,044.00p
|
743,386
|
|
15/05/2025
|
2,012.00p
|
2,040.00p
|
2,012.00p
|
2,040.00p
|
1,682,192
|
|
14/05/2025
|
2,028.00p
|
2,036.00p
|
2,016.00p
|
2,022.00p
|
1,240,845
|
|
13/05/2025
|
2,012.00p
|
2,040.00p
|
2,006.00p
|
2,034.00p
|
685,626
|
|
12/05/2025
|
2,014.00p
|
2,034.00p
|
1,994.00p
|
2,010.00p
|
1,379,962
|
|
09/05/2025
|
1,994.00p
|
2,010.00p
|
1,986.00p
|
1,993.00p
|
943,497
|
|
08/05/2025
|
1,953.00p
|
2,016.00p
|
1,951.00p
|
1,979.00p
|
1,223,626
|
|
07/05/2025
|
1,929.00p
|
1,947.00p
|
1,919.00p
|
1,937.00p
|
929,988
|
|
06/05/2025
|
1,915.00p
|
1,938.00p
|
1,897.00p
|
1,927.00p
|
3,131,445
|
|
05/05/2025
|
1,894.00p
|
1,922.00p
|
1,890.00p
|
1,906.00p
|
1,053,197
|
|
02/05/2025
|
1,894.00p
|
1,922.00p
|
1,890.00p
|
1,906.00p
|
1,053,197
|
|
01/05/2025
|
1,864.00p
|
1,903.00p
|
1,854.00p
|
1,888.00p
|
503,770
|
|
30/04/2025
|
1,818.00p
|
1,864.00p
|
1,818.00p
|
1,864.00p
|
1,222,468
|
|
29/04/2025
|
1,839.00p
|
1,850.00p
|
1,820.00p
|
1,820.00p
|
972,746
|
|
28/04/2025
|
1,837.00p
|
1,852.00p
|
1,829.00p
|
1,829.00p
|
572,187
|
|
25/04/2025
|
1,833.00p
|
1,844.00p
|
1,818.00p
|
1,838.00p
|
614,639
|
|
24/04/2025
|
1,796.00p
|
1,819.00p
|
1,790.00p
|
1,818.00p
|
1,727,192
|
|
23/04/2025
|
1,798.00p
|
1,828.00p
|
1,787.00p
|
1,800.00p
|
792,248
|
|
22/04/2025
|
1,788.00p
|
1,795.00p
|
1,764.00p
|
1,776.00p
|
1,773,967
|
|
21/04/2025
|
1,810.00p
|
1,810.00p
|
1,778.00p
|
1,794.00p
|
3,847,981
|
|
18/04/2025
|
1,810.00p
|
1,810.00p
|
1,778.00p
|
1,794.00p
|
3,847,981
|
|
17/04/2025
|
1,810.00p
|
1,810.00p
|
1,778.00p
|
1,794.00p
|
3,847,981
|
|
16/04/2025
|
1,823.00p
|
1,835.00p
|
1,798.00p
|
1,809.00p
|
889,591
|
|
15/04/2025
|
1,816.00p
|
1,840.00p
|
1,812.00p
|
1,836.00p
|
1,768,522
|
|
14/04/2025
|
1,805.00p
|
1,820.00p
|
1,789.00p
|
1,808.00p
|
923,158
|
|
11/04/2025
|
1,790.00p
|
1,790.00p
|
1,738.00p
|
1,776.00p
|
845,304
|
|
10/04/2025
|
1,818.00p
|
1,835.00p
|
1,765.00p
|
1,775.00p
|
1,178,378
|
|
09/04/2025
|
1,715.00p
|
1,742.47p
|
1,687.00p
|
1,687.00p
|
1,276,190
|
|
08/04/2025
|
1,698.00p
|
1,758.00p
|
1,689.00p
|
1,749.00p
|
2,873,643
|
|
07/04/2025
|
1,709.00p
|
1,789.00p
|
1,671.00p
|
1,695.00p
|
1,809,351
|
|
04/04/2025
|
1,875.00p
|
1,881.00p
|
1,779.00p
|
1,779.00p
|
1,672,408
|
|
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
|