1. Share Prices

  2. Smiths Group PLC (SMIN)

1,894.00p+43.00 (+2.32%)22 Jan 2025, 16:50
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
Jan 21, 20251849.00p1853.00p1842.00p1851.00p726,794
Jan 20, 20251847.00p1858.00p1822.00p1849.00p1,297,638
Jan 17, 20251814.00p1867.33p1811.00p1862.00p1,233,212
Jan 16, 20251746.00p1765.00p1743.00p1765.00p580,211
Jan 15, 20251717.00p1742.00p1717.00p1740.00p543,768
Jan 14, 20251737.00p1763.00p1696.00p1718.00p2,143,938
Jan 13, 20251732.00p1741.00p1721.00p1732.00p951,694
Jan 10, 20251763.00p1770.30p1736.00p1736.00p392,052
Jan 9, 20251751.00p1772.00p1744.00p1770.00p655,824
Jan 8, 20251741.00p1754.00p1729.00p1751.00p451,542
Jan 7, 20251742.00p1765.00p1736.00p1744.00p516,069
Jan 6, 20251748.00p1751.00p1738.46p1750.00p516,250
Jan 3, 20251734.00p1744.00p1725.01p1738.00p402,140
Jan 2, 20251726.00p1731.00p1712.00p1731.00p364,046
Dec 31, 20241708.00p1719.00p1701.00p1719.00p191,162
Dec 30, 20241710.00p1711.00p1696.00p1709.00p311,238
Dec 27, 20241720.00p1725.00p1713.00p1719.00p318,443
Dec 24, 20241739.00p1740.00p1696.94p1727.00p95,232
Dec 23, 20241723.00p1736.00p1712.00p1725.00p322,648
Dec 20, 20241731.00p1735.00p1713.00p1730.00p1,184,143
Dec 19, 20241734.00p1742.00p1723.00p1731.00p613,261
Dec 18, 20241751.00p1752.00p1740.00p1747.00p1,220,369
Dec 17, 20241744.00p1768.00p1733.00p1744.00p890,422
Dec 16, 20241751.00p1759.00p1747.00p1748.00p662,783
Dec 13, 20241771.00p1774.78p1751.00p1755.00p525,102
Dec 12, 20241759.00p1770.00p1756.00p1765.00p681,524
Dec 11, 20241749.00p1774.00p1742.00p1765.00p2,331,502
Dec 10, 20241748.00p1767.00p1745.00p1754.00p821,302
Dec 9, 20241764.00p1767.00p1749.00p1752.00p603,758
Dec 6, 20241767.00p1768.00p1754.00p1761.00p612,791
Dec 5, 20241763.00p1774.00p1756.00p1767.00p593,871
Dec 4, 20241790.00p1790.00p1741.00p1762.00p948,795
Dec 3, 20241766.00p1787.00p1761.00p1787.00p938,636
Dec 2, 20241772.00p1796.00p1762.00p1766.00p971,682
Nov 29, 20241770.00p1776.00p1762.00p1771.00p788,386
Nov 28, 20241776.00p1792.66p1771.00p1777.00p487,311
Nov 27, 20241767.00p1774.00p1762.00p1774.00p630,006
Nov 26, 20241761.00p1772.00p1740.00p1764.00p1,191,637
Nov 25, 20241751.00p1759.00p1747.00p1747.00p4,720,397
Nov 22, 20241735.00p1749.49p1733.00p1744.00p840,435
Nov 21, 20241687.00p1724.00p1687.00p1724.00p794,191
Nov 20, 20241691.00p1708.00p1687.00p1696.00p866,657
Nov 19, 20241695.00p1710.00p1680.00p1692.00p729,321
Nov 18, 20241698.00p1708.61p1690.00p1691.00p984,123
Nov 15, 20241691.00p1707.21p1690.00p1697.00p762,410
Nov 14, 20241676.00p1696.00p1656.00p1694.00p1,183,528
Nov 13, 20241800.00p1894.80p1669.00p1681.00p2,097,435
Nov 12, 20241533.00p1564.25p1522.00p1522.00p780,761
Nov 11, 20241540.00p1576.20p1540.00p1546.00p353,101
Nov 8, 20241533.00p1535.00p1514.66p1534.00p1,738,544
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97