1. Share Prices

  2. Smiths Group PLC (SMIN)

1,744.00p+19.00 (+1.10%)20 May 2024, 16:35
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
May 17, 20241727.00p1735.00p1718.00p1725.00p539,694
May 16, 20241734.00p1745.26p1730.00p1731.00p384,525
May 15, 20241732.00p1745.00p1726.00p1733.00p434,045
May 14, 20241732.00p1732.00p1714.00p1724.00p750,612
May 13, 20241727.00p1736.00p1721.00p1732.00p834,548
May 9, 2024125.00p129.00p120.00p125.00p3,190
May 2, 2024125.00p129.00p129.00p125.00p5,000
May 1, 2024125.00p130.00p130.00p125.00p1
Apr 30, 20241623.00p1624.16p1611.00p1616.00p715,165
Apr 29, 20241633.00p1636.00p1617.00p1617.00p500,409
Apr 26, 20241614.00p1631.00p1611.00p1625.00p633,427
Apr 25, 20241594.00p1614.00p1594.00p1603.00p692,904
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 26, 2024137.50p130.10p130.10p137.50p2,925
Mar 25, 2024137.50p131.00p130.00p137.50p8,229
Mar 22, 2024137.50p138.00p130.10p137.50p17,000
Mar 20, 2024137.50p143.92p143.92p137.50p3,474
Mar 19, 2024137.50p134.46p134.46p137.50p1,470
Mar 14, 2024132.50p130.10p130.00p137.50p60,000
Mar 13, 2024132.50p131.50p131.50p132.50p1,331
Mar 8, 2024132.50p132.50p132.00p132.50p18,462
Mar 7, 2024132.50p132.50p132.50p132.50p6,277
Feb 29, 2024132.50p132.50p132.50p132.50p10,044
Feb 28, 2024132.50p131.50p131.50p132.50p8,834
Feb 23, 2024132.50p130.00p130.00p132.50p2,060
Feb 19, 2024132.50p135.00p131.00p132.50p4,250
Feb 13, 2024132.50p135.00p135.00p132.50p500
Feb 9, 2024127.50p135.00p126.55p132.50p4,522
Feb 8, 2024127.50p132.00p132.00p127.50p5,000
Feb 7, 2024127.50p131.70p122.25p127.50p25,000
Feb 6, 2024127.50p122.00p122.00p127.50p5,000
Feb 2, 2024127.50p122.00p122.00p127.50p333
Feb 1, 2024127.50p134.00p134.00p127.50p2,337
Jan 31, 2024127.50p134.00p127.50p127.50p18,000
12345
Showing 1 to 50 of 216

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,246.0017.33
W.A.G Payment Solutions PLC74.6010.68
Syncona Limited114.806.69
Dunelm Group PLC1,072.005.93
Carnival PLC1,131.004.87
Close Brothers Group PLC506.004.81