1. Share Prices

  2. Smiths Group PLC (SMIN)

2,332.00p+6.00 (+0.26%)17 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
Sep 12, 20252384.00p2410.00p2374.00p2374.00p462,999
Sep 11, 20252374.00p2388.00p2366.00p2380.00p480,947
Sep 10, 20252362.00p2390.00p2362.00p2366.00p484,231
Sep 9, 20252388.00p2388.00p2362.00p2362.00p380,202
Sep 8, 20252370.00p2386.00p2360.00p2382.00p371,845
Sep 5, 20252346.00p2364.00p2345.78p2356.00p525,671
Sep 4, 20252330.00p2356.00p2330.00p2342.00p442,521
Sep 3, 20252314.00p2340.00p2300.00p2332.00p609,467
Sep 2, 20252356.00p2360.00p2306.00p2306.00p664,024
Sep 1, 20252356.00p2370.00p2352.00p2356.00p269,868
Aug 29, 20252372.00p2376.00p2356.00p2356.00p523,191
Aug 28, 20252384.00p2384.00p2344.00p2370.00p473,211
Aug 27, 20252384.00p2384.00p2353.38p2364.00p471,972
Aug 26, 20252346.00p2378.00p2338.00p2378.00p3,866,977
Aug 22, 20252358.00p2376.00p2352.00p2372.00p577,031
Aug 21, 20252360.00p2378.00p2350.00p2362.00p672,892
Aug 20, 20252340.00p2366.00p2328.00p2360.00p777,587
Aug 19, 20252322.00p2340.00p2314.00p2340.00p1,418,007
Aug 18, 20252328.00p2340.00p2316.00p2316.00p6,622,308
Aug 15, 20252336.00p2342.00p2322.00p2322.00p526,986
Aug 14, 20252330.00p2340.00p2318.00p2320.00p501,886
Aug 13, 20252340.00p2342.73p2316.00p2322.00p2,500,720
Aug 12, 20252310.00p2330.00p2308.00p2328.00p904,867
Aug 11, 20252320.00p2322.00p2302.00p2306.00p532,656
Aug 8, 20252316.00p2328.00p2306.00p2316.00p626,011
Aug 7, 20252334.00p2354.00p2306.00p2314.00p651,276
Aug 6, 20252352.00p2360.00p2328.00p2338.00p1,403,495
Aug 5, 20252338.00p2350.00p2332.00p2332.00p1,089,830
Aug 4, 20252312.00p2334.12p2312.00p2334.00p740,506
Aug 1, 20252336.00p2350.00p2308.00p2308.00p557,765
Jul 31, 20252328.00p2356.00p2324.00p2352.00p733,523
Jul 30, 20252344.00p2344.00p2314.00p2326.00p623,897
Jul 29, 20252316.00p2338.00p2310.00p2318.00p646,730
Jul 28, 20252330.00p2331.13p2306.00p2314.00p607,575
Jul 25, 20252312.00p2314.00p2280.00p2314.00p488,186
Jul 24, 20252322.00p2354.00p2298.00p2308.00p911,968
Jul 23, 20252348.00p2354.00p2318.00p2320.00p552,703
Jul 22, 20252352.00p2362.00p2336.00p2336.00p621,173
Jul 21, 20252372.00p2380.00p2354.00p2362.00p491,353
Jul 18, 20252370.00p2384.00p2346.00p2356.00p952,390
Jul 17, 20252354.00p2368.00p2342.00p2356.00p811,053
Jul 16, 20252292.00p2334.00p2292.00p2320.00p670,338
Jul 15, 20252328.00p2332.00p2306.00p2306.00p892,170
Jul 14, 20252296.00p2314.00p2286.00p2314.00p387,900
Jul 11, 20252300.00p2314.00p2292.00p2304.00p537,379
Jul 10, 20252282.00p2310.00p2268.00p2300.00p574,380
Jul 9, 20252262.00p2278.00p2255.42p2264.00p826,267
Jul 8, 20252254.00p2258.00p2240.00p2254.00p646,246
Jul 7, 20252238.00p2264.00p2234.00p2246.00p347,269
Jul 4, 20252252.00p2252.00p2232.00p2232.00p245,652
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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98
Risers/fallers data from previous trading day. Today's data available from 8:15am.