1. Share Prices

  2. Smiths Group PLC (SMIN)

1,608.00p-27.00 (-1.65%)24 Apr 2024, 18:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smiths Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20241639.00p1640.00p1608.00p1608.00p689,419
Apr 23, 20241620.00p1640.00p1614.00p1635.00p662,951
Apr 22, 20241606.00p1620.00p1580.00p1609.00p795,432
Apr 19, 20241572.00p1591.00p1569.00p1586.00p1,975,057
Apr 18, 20241592.00p1599.00p1577.00p1590.00p3,219,536
Apr 17, 20241590.00p1602.00p1580.00p1580.00p594,645
Apr 16, 20241617.00p1621.00p1595.00p1597.00p778,942
Apr 15, 20241653.00p1659.00p1639.00p1639.00p593,158
Apr 12, 20241659.00p1667.00p1642.00p1649.00p710,747
Apr 11, 20241636.00p1649.00p1625.00p1647.00p1,433,485
Apr 10, 20241611.00p1624.00p1589.00p1604.00p3,204,674
Apr 9, 20241594.00p1607.00p1592.00p1600.00p1,562,942
Apr 8, 20241592.00p1611.00p1587.00p1597.00p1,259,152
Apr 5, 20241593.00p1600.00p1575.57p1596.00p922,209
Apr 4, 20241613.00p1623.00p1602.00p1613.00p1,310,178
Apr 3, 20241649.00p1653.00p1619.00p1625.00p1,092,078
Apr 2, 20241648.00p1674.00p1642.00p1657.00p1,114,911
Mar 28, 20241655.50p1661.50p1639.50p1641.50p1,066,654
Mar 27, 20241692.50p1692.50p1646.50p1653.50p644,987
Mar 26, 20241630.00p1729.50p1622.50p1690.00p1,766,194
Mar 25, 20241671.00p1676.00p1647.50p1654.00p983,269
Mar 22, 20241685.50p1690.50p1659.00p1680.00p575,750
Mar 21, 20241654.50p1654.50p1636.00p1652.50p921,234
Mar 20, 20241628.50p1638.50p1622.00p1632.00p453,320
Mar 19, 20241619.00p1630.50p1619.00p1630.00p859,408
Mar 18, 20241621.00p1630.00p1616.00p1628.50p413,445
Mar 15, 20241613.00p1630.50p1607.50p1616.00p3,392,569
Mar 14, 20241634.50p1636.50p1615.50p1616.50p639,172
Mar 13, 20241651.50p1653.00p1628.00p1628.00p480,313
Mar 12, 20241622.50p1652.00p1619.00p1652.00p574,576
Mar 11, 20241607.50p1617.50p1596.50p1611.50p333,942
Mar 8, 20241628.50p1628.50p1604.50p1615.50p482,011
Mar 7, 20241619.00p1631.00p1617.00p1621.50p352,134
Mar 6, 20241615.50p1626.50p1610.00p1620.00p1,371,881
Mar 5, 20241604.00p1618.00p1603.00p1613.00p338,483
Mar 4, 20241612.00p1622.00p1604.00p1613.50p461,092
Mar 1, 20241631.00p1631.00p1606.00p1620.50p595,085
Feb 29, 20241621.50p1623.50p1606.00p1608.00p2,530,518
Feb 28, 20241636.00p1636.50p1602.50p1608.50p2,329,006
Feb 27, 20241634.00p1634.00p1614.50p1628.50p515,504
Feb 26, 20241636.50p1646.00p1622.50p1622.50p614,547
Feb 23, 20241625.00p1640.00p1625.00p1634.50p1,107,046
Feb 22, 20241629.50p1636.50p1621.00p1626.50p620,650
Feb 21, 20241640.00p1642.50p1616.00p1630.00p515,442
Feb 20, 20241640.00p1653.28p1639.50p1639.50p530,368
Feb 19, 20241636.50p1644.50p1627.00p1644.50p500,824
Feb 16, 20241611.50p1644.50p1611.26p1644.50p996,815
Feb 15, 20241618.00p1620.50p1599.00p1605.00p425,425
Feb 14, 20241599.50p1609.00p1599.00p1599.00p964,993
Feb 13, 20241611.50p1625.50p1586.00p1592.50p262,975
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.