1. Share Prices

  2. Smiths Group PLC (SMIN)

1,744.00p+20.00 (+1.16%)22 Nov 2024, 18:30
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 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
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
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.