1. Share Prices

  2. Smiths Group PLC (SMIN)

1,542.00p+13.00 (+0.85%)01 Nov 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
Nov 1, 20241536.00p1544.00p1516.00p1542.00p425,141
Oct 31, 20241541.00p1549.00p1516.00p1529.00p7,046,897
Oct 30, 20241563.00p1580.00p1553.00p1556.00p769,565
Oct 29, 20241601.00p1609.58p1569.00p1569.00p760,202
Oct 28, 20241595.00p1600.19p1584.00p1597.00p534,552
Oct 25, 20241587.00p1592.00p1573.00p1588.00p1,021,283
Oct 24, 20241577.00p1590.00p1575.00p1586.00p467,288
Oct 23, 20241606.00p1608.00p1577.00p1577.00p529,222
Oct 22, 20241608.00p1613.00p1592.00p1613.00p696,663
Oct 21, 20241625.00p1634.00p1611.00p1612.00p327,556
Oct 18, 20241618.00p1638.00p1618.00p1633.00p451,720
Oct 17, 20241625.00p1639.00p1614.00p1626.00p571,062
Oct 16, 20241639.00p1663.04p1639.00p1655.00p645,686
Oct 15, 20241667.00p1667.00p1635.36p1640.00p733,301
Oct 14, 20241621.00p1643.00p1615.00p1643.00p2,414,613
Oct 11, 20241606.00p1625.00p1598.77p1620.00p528,207
Oct 10, 20241633.00p1636.00p1603.00p1603.00p2,144,636
Oct 9, 20241632.00p1644.64p1629.00p1636.00p344,784
Oct 8, 20241645.00p1648.00p1624.00p1625.00p486,098
Oct 7, 20241666.00p1667.00p1643.00p1653.00p432,769
Oct 4, 20241653.00p1671.00p1647.00p1653.00p460,408
Oct 3, 20241687.00p1688.00p1658.00p1663.00p464,214
Oct 2, 20241670.00p1692.02p1670.00p1680.00p4,607,986
Oct 1, 20241679.00p1692.00p1668.00p1673.00p503,473
Sep 30, 20241726.00p1740.00p1667.00p1677.00p971,443
Sep 27, 20241755.00p1769.00p1753.00p1761.00p685,000
Sep 26, 20241782.00p1785.00p1725.07p1756.00p3,192,412
Sep 25, 20241715.00p1764.00p1715.00p1764.00p920,641
Sep 24, 20241767.00p1767.00p1667.00p1725.00p2,148,770
Sep 23, 20241797.00p1820.00p1792.00p1820.00p450,080
Sep 20, 20241817.00p1820.00p1792.00p1796.00p1,125,185
Sep 19, 20241795.00p1824.00p1794.00p1824.00p862,763
Sep 18, 20241817.00p1817.00p1782.00p1786.00p592,751
Sep 17, 20241827.00p1829.00p1808.00p1808.00p644,567
Sep 16, 20241803.00p1824.00p1794.00p1816.00p889,943
Sep 13, 20241821.00p1821.00p1807.84p1808.00p439,374
Sep 12, 20241811.00p1821.00p1799.00p1806.00p395,589
Sep 11, 20241795.00p1800.00p1786.00p1799.00p321,692
Sep 10, 20241779.00p1792.00p1778.00p1786.00p1,735,385
Sep 9, 20241777.00p1792.00p1774.76p1792.00p330,049
Sep 6, 20241774.00p1785.00p1763.00p1766.00p348,334
Sep 5, 20241775.00p1781.00p1769.00p1774.00p344,068
Sep 4, 20241776.00p1787.00p1771.71p1777.00p578,692
Sep 3, 20241812.00p1814.00p1784.00p1799.00p522,259
Sep 2, 20241813.00p1813.00p1788.00p1804.00p347,536
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
123456
Showing 1 to 50 of 253

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.