1. Share Prices

  2. Smiths Group PLC (SMIN)

1,802.00p-1.00 (-0.06%)30 Aug 2024, 17:09
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
Aug 30, 20241805.00p1813.00p1797.00p1802.00p1,039,140
Aug 29, 20241783.00p1803.00p1783.00p1803.00p466,257
Aug 28, 20241773.00p1786.00p1764.00p1776.00p528,640
Aug 27, 20241763.00p1776.00p1758.00p1763.00p413,897
Aug 23, 20241755.00p1770.00p1749.00p1763.00p440,047
Aug 22, 20241752.00p1764.00p1750.00p1757.00p594,695
Aug 21, 20241765.00p1770.00p1750.00p1750.00p615,384
Aug 20, 20241779.00p1788.00p1761.30p1765.00p435,851
Aug 19, 20241761.00p1786.00p1761.00p1781.00p514,626
Aug 16, 20241780.00p1780.00p1756.00p1778.00p499,178
Aug 15, 20241770.00p1780.00p1753.00p1779.00p840,903
Aug 14, 20241754.00p1761.00p1745.00p1752.00p502,140
Aug 13, 20241743.00p1753.00p1729.00p1740.00p277,147
Aug 12, 20241748.00p1751.01p1730.00p1743.00p614,672
Aug 9, 20241724.00p1737.62p1724.00p1734.00p231,036
Aug 8, 20241715.00p1730.00p1710.00p1726.00p1,162,453
Aug 7, 20241717.00p1732.00p1706.00p1721.00p498,728
Aug 6, 20241700.00p1711.00p1688.00p1700.00p2,518,374
Aug 5, 20241672.00p1691.00p1655.00p1687.00p1,919,674
Aug 2, 20241725.00p1736.00p1696.00p1711.00p625,726
Aug 1, 20241787.00p1789.00p1743.00p1750.00p432,739
Jul 31, 20241786.00p1791.00p1777.00p1786.00p575,785
Jul 30, 20241750.00p1770.00p1746.00p1766.00p944,713
Jul 29, 20241761.00p1767.23p1750.00p1750.00p304,659
Jul 26, 20241698.00p1751.00p1698.00p1744.00p370,652
Jul 25, 20241705.00p1728.00p1702.00p1726.00p359,572
Jul 24, 20241708.00p1740.00p1708.00p1735.00p466,522
Jul 23, 20241707.00p1741.00p1707.00p1734.00p1,204,233
Jul 22, 20241722.00p1739.00p1715.00p1731.00p523,078
Jul 19, 20241717.00p1729.00p1705.00p1716.00p401,455
Jul 18, 20241747.00p1753.00p1729.00p1729.00p418,859
Jul 17, 20241744.00p1749.00p1731.00p1736.00p490,425
Jul 16, 20241747.00p1752.00p1734.00p1751.00p441,094
Jul 15, 20241765.00p1768.00p1746.75p1752.00p441,046
Jul 12, 20241772.00p1780.00p1757.00p1780.00p469,314
Jul 11, 20241736.00p1760.00p1726.00p1758.00p407,322
Jul 10, 20241710.00p1734.00p1706.00p1731.00p464,591
Jul 9, 20241696.00p1711.00p1692.00p1699.00p725,795
Jul 8, 20241688.00p1714.00p1688.00p1695.00p500,924
Jul 5, 20241743.00p1747.00p1700.00p1700.00p567,793
Jul 4, 20241727.00p1750.20p1723.94p1738.00p498,650
Jul 3, 20241701.00p1723.00p1695.00p1723.00p1,002,633
Jul 2, 20241688.00p1698.00p1681.00p1691.00p537,615
Jul 1, 20241708.00p1716.00p1701.00p1703.00p519,296
Jun 28, 20241729.00p1729.00p1699.00p1705.00p580,710
Jun 27, 20241706.00p1725.00p1703.16p1725.00p707,641
Jun 26, 20241707.00p1709.00p1694.00p1701.00p542,051
Jun 25, 20241717.00p1717.00p1697.68p1699.00p566,221
Jun 24, 20241707.00p1733.00p1702.00p1725.00p721,109
Jun 21, 20241738.00p1738.00p1688.00p1707.00p1,135,561
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:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.