1. Share Prices

  2. Smiths Group PLC (SMIN)

1,729.00p-1.00 (-0.06%)23 Dec 2024, 15:14
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 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
Nov 7, 20241535.00p1544.00p1530.00p1533.00p2,147,329
Nov 6, 20241550.00p1572.00p1521.00p1529.00p812,613
Nov 5, 20241530.00p1561.94p1527.00p1536.00p447,821
Nov 4, 20241539.00p1548.00p1535.00p1535.00p2,792,535
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC173.265.07
Close Brothers Group PLC235.005.38
Direct Line Insurance Group PLC252.263.73
Airtel Africa PLC109.003.51
Chrysalis Investments Limited104.182.54
Sthree PLC278.002.96

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC93.60-6.31
Bridgepoint Group PLC344.00-4.71
Moonpig Group PLC212.50-3.85
Frasers Group PLC608.50-2.87
Entain PLC687.48-2.84
Ao World PLC104.00-2.80