Shares Magazine
1,906.00p+18.00 (+0.95%)02 May 2025, 16:35
Smiths Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1894.00p | 1922.00p | 1890.00p | 1906.00p | 1,053,197 |
| May 1, 2025 | 1864.00p | 1903.00p | 1854.00p | 1888.00p | 503,771 |
| Apr 30, 2025 | 1818.00p | 1864.00p | 1818.00p | 1864.00p | 1,346,250 |
| Apr 29, 2025 | 1839.00p | 1850.00p | 1820.00p | 1820.00p | 972,747 |
| Apr 28, 2025 | 1837.00p | 1852.00p | 1829.00p | 1829.00p | 1,928,063 |
| Apr 25, 2025 | 1833.00p | 1844.00p | 1818.00p | 1838.00p | 614,642 |
| Apr 24, 2025 | 1796.00p | 1819.00p | 1790.00p | 1818.00p | 1,755,740 |
| Apr 23, 2025 | 1798.00p | 1828.00p | 1787.00p | 1800.00p | 792,250 |
| Apr 22, 2025 | 1788.00p | 1795.00p | 1764.00p | 1776.00p | 1,773,969 |
| Apr 17, 2025 | 1810.00p | 1810.00p | 1778.00p | 1794.00p | 3,847,985 |
| Apr 16, 2025 | 1823.00p | 1835.00p | 1798.00p | 1809.00p | 889,592 |
| Apr 15, 2025 | 1816.00p | 1840.00p | 1812.00p | 1836.00p | 1,768,522 |
| Apr 14, 2025 | 1805.00p | 1820.00p | 1789.00p | 1808.00p | 923,160 |
| Apr 11, 2025 | 1790.00p | 1790.00p | 1738.00p | 1776.00p | 908,081 |
| Apr 10, 2025 | 1818.00p | 1835.00p | 1765.00p | 1775.00p | 1,178,382 |
| Apr 9, 2025 | 1715.00p | 1742.47p | 1687.00p | 1687.00p | 1,304,062 |
| Apr 8, 2025 | 1698.00p | 1758.00p | 1689.00p | 1749.00p | 2,873,645 |
| Apr 7, 2025 | 1709.00p | 1789.00p | 1671.00p | 1695.00p | 1,809,357 |
| Apr 4, 2025 | 1875.00p | 1881.00p | 1779.00p | 1779.00p | 1,672,408 |
| Apr 3, 2025 | 1881.00p | 1902.00p | 1861.00p | 1891.00p | 963,846 |
| Apr 2, 2025 | 1940.00p | 1945.00p | 1910.00p | 1939.00p | 903,882 |
| Apr 1, 2025 | 1946.00p | 1951.00p | 1927.00p | 1951.00p | 635,969 |
| Mar 31, 2025 | 1928.00p | 1941.00p | 1922.00p | 1931.00p | 1,671,277 |
| Mar 28, 2025 | 1950.00p | 1959.00p | 1946.00p | 1946.00p | 759,031 |
| Mar 27, 2025 | 1957.00p | 1973.00p | 1947.00p | 1957.00p | 1,040,468 |
| Mar 26, 2025 | 2030.00p | 2036.44p | 1971.00p | 1974.00p | 869,028 |
| Mar 25, 2025 | 2090.00p | 2090.00p | 1963.00p | 2020.00p | 2,482,511 |
| Mar 24, 2025 | 1985.00p | 2004.00p | 1982.12p | 1997.00p | 843,875 |
| Mar 21, 2025 | 1987.00p | 1991.00p | 1967.00p | 1979.00p | 2,139,913 |
| Mar 20, 2025 | 2010.00p | 2018.00p | 1988.00p | 1999.00p | 818,904 |
| Mar 19, 2025 | 2000.00p | 2014.00p | 2000.00p | 2010.00p | 775,169 |
| Mar 18, 2025 | 2000.00p | 2010.00p | 1993.00p | 2010.00p | 1,279,807 |
| Mar 17, 2025 | 1981.00p | 2000.00p | 1978.00p | 1993.00p | 780,548 |
| Mar 14, 2025 | 1966.00p | 1984.48p | 1958.00p | 1976.00p | 893,916 |
| Mar 13, 2025 | 1953.00p | 1968.00p | 1949.00p | 1961.00p | 1,051,483 |
| Mar 12, 2025 | 1951.00p | 1984.00p | 1943.00p | 1962.00p | 2,177,614 |
| Mar 11, 2025 | 1968.00p | 1975.00p | 1942.00p | 1950.00p | 1,328,478 |
| Mar 10, 2025 | 2010.00p | 2010.00p | 1948.00p | 1963.00p | 2,716,214 |
| Mar 7, 2025 | 1986.00p | 2016.00p | 1970.00p | 2000.00p | 1,534,921 |
| Mar 6, 2025 | 2024.00p | 2024.00p | 1991.00p | 2004.00p | 1,567,381 |
| Mar 5, 2025 | 2020.00p | 2026.00p | 2000.00p | 2010.00p | 1,322,391 |
| Mar 4, 2025 | 2016.00p | 2020.00p | 1992.00p | 1995.00p | 1,417,791 |
| Mar 3, 2025 | 2014.00p | 2040.00p | 2010.00p | 2030.00p | 1,403,455 |
| Feb 28, 2025 | 2002.00p | 2028.00p | 1998.00p | 2014.00p | 4,076,476 |
| Feb 27, 2025 | 2034.00p | 2042.00p | 2016.00p | 2032.00p | 1,027,316 |
| Feb 26, 2025 | 2048.00p | 2052.00p | 2033.00p | 2044.00p | 1,009,966 |
| Feb 25, 2025 | 2024.00p | 2046.00p | 2024.00p | 2032.00p | 1,357,956 |
| Feb 24, 2025 | 2056.00p | 2060.00p | 2028.57p | 2038.00p | 976,654 |
| Feb 21, 2025 | 2068.00p | 2078.00p | 2052.00p | 2052.00p | 2,866,896 |
| Feb 20, 2025 | 2084.00p | 2096.00p | 2070.00p | 2070.00p | 1,036,842 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.