1. Share Prices

  2. Smiths Group PLC (SMIN)

2,372.00p-86.00 (-3.50%)05 Dec 2025, 17:00
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
Dec 5, 20252460.00p2466.00p2372.00p2372.00p957,525
Dec 4, 20252464.00p2474.00p2440.00p2458.00p1,190,196
Dec 3, 20252548.00p2548.00p2436.00p2454.00p1,266,714
Dec 2, 20252430.00p2460.00p2426.00p2430.00p706,282
Dec 1, 20252438.00p2438.00p2414.00p2434.00p732,294
Nov 28, 20252446.00p2480.00p2438.00p2444.00p808,823
Nov 27, 20252434.00p2440.44p2430.00p2438.00p923,569
Nov 26, 20252420.00p2444.00p2420.00p2434.00p1,441,862
Nov 25, 20252418.00p2432.00p2404.00p2420.00p765,663
Nov 24, 20252406.00p2436.00p2404.00p2418.00p2,519,643
Nov 21, 20252400.00p2434.00p2398.00p2398.00p827,292
Nov 20, 20252436.00p2476.00p2432.00p2432.00p1,849,157
Nov 19, 20252516.00p2522.00p2420.00p2420.00p559,726
Nov 18, 20252436.00p2460.00p2430.00p2444.00p590,449
Nov 17, 20252482.00p2488.00p2464.00p2464.00p892,284
Nov 14, 20252492.00p2494.00p2450.00p2484.00p610,300
Nov 13, 20252538.00p2561.00p2494.00p2506.00p860,304
Nov 12, 20252520.00p2546.00p2508.00p2546.00p453,488
Nov 11, 20252516.00p2528.00p2500.00p2514.00p436,881
Nov 10, 20252494.00p2506.00p2468.00p2500.00p3,579,229
Nov 7, 20252510.00p2522.00p2472.00p2474.00p1,471,971
Nov 6, 20252542.00p2546.00p2506.00p2510.00p1,908,843
Nov 5, 20252526.00p2552.00p2520.00p2550.00p855,308
Nov 4, 20252508.00p2546.62p2500.00p2530.00p748,989
Nov 3, 20252524.00p2548.00p2514.00p2534.00p410,885
Oct 31, 20252526.00p2530.00p2512.00p2526.00p2,673,906
Oct 30, 20252518.00p2546.00p2510.00p2524.00p601,606
Oct 29, 20252510.00p2527.08p2498.00p2518.00p1,009,628
Oct 28, 20252502.00p2522.00p2496.00p2516.00p464,992
Oct 27, 20252502.00p2516.00p2496.00p2502.00p409,329
Oct 24, 20252488.00p2504.00p2472.00p2504.00p425,731
Oct 23, 20252454.00p2480.00p2442.00p2480.00p474,094
Oct 22, 20252450.00p2482.00p2440.00p2456.00p3,471,860
Oct 21, 20252440.00p2448.00p2416.00p2438.00p1,835,514
Oct 20, 20252392.00p2448.00p2392.00p2430.00p695,209
Oct 17, 20252398.00p2446.00p2378.00p2406.00p955,999
Oct 16, 20252330.00p2366.00p2322.00p2366.00p588,796
Oct 15, 20252384.00p2389.00p2356.00p2366.00p728,983
Oct 14, 20252358.00p2372.00p2330.00p2372.00p867,798
Oct 13, 20252408.00p2416.00p2346.15p2378.00p2,943,882
Oct 10, 20252440.00p2448.00p2408.00p2408.00p562,278
Oct 9, 20252440.00p2446.00p2428.00p2438.00p802,648
Oct 8, 20252418.00p2434.00p2400.00p2428.00p1,030,290
Oct 7, 20252398.00p2426.00p2376.47p2414.00p1,102,350
Oct 6, 20252394.00p2412.00p2388.00p2402.00p635,265
Oct 3, 20252400.00p2412.00p2376.00p2396.00p804,794
Oct 2, 20252370.00p2396.00p2356.00p2396.00p375,151
Oct 1, 20252346.00p2366.00p2336.00p2358.00p920,545
Sep 30, 20252336.00p2352.00p2314.00p2352.00p924,230
Sep 29, 20252330.00p2340.00p2312.00p2326.00p935,337
123456
Showing 1 to 50 of 252

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.