Smiths Group

(SMIN)
Sector: General Industrials
2,320.00p
14.00p 0.61
Last updated: 10:48:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
16/01/2025 1,746.00p 1,765.00p 1,743.00p 1,740.00p 580,211