Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Smiths Group plc logo
SMIN.L
Smiths Group plc
13:27:20
2590 £
0.0000 (%0.00)
Previous Close: 2601
Day Low₺2579
Day High₺2600
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SMIN.L: Smiths Group plc Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,515.9487
CLOSE 2,515.1624

Low

LOW 2,088

High

HIGH 2,746
DATEOPENHIGHLOWCLOSE
01/02/20262,3742,3742,3322,372
01/05/20262,3882,4302,3802,426
01/06/20262,4322,4502,4242,436
01/07/20262,4562,4702,442.932,462
01/08/20262,4662,4702,4222,442
01/09/20262,4402,4762,4322,458
01/12/20262,4602,4662,4482,458
01/13/20262,4702,4742,440.62,450
01/14/20262,4602,4762,4402,460
01/15/20262,4742,5742,4682,562
01/16/20262,5662,6142,5602,612
01/19/20262,6042,6042,5682,578
01/20/20262,5562,5802,5302,570
01/21/20262,5882,6332,5702,614
01/22/20262,6422,6642,6102,618
01/23/20262,6102,6282,601.122,618
01/26/20262,6242,6622,6122,638
01/27/20262,6382,6482,6162,616
01/28/20262,6202,6242,5162,530
01/29/20262,5422,5482,5082,508
01/30/20262,5062,5302,503.152,510
02/02/20262,4962,5322,490.832,532
02/03/20262,5322,5542,5242,550
02/04/20262,5662,5762,5422,542
02/05/20262,5502,5802,5362,548
02/06/20262,5362,5902,5322,586
02/09/20262,5982,6302,5862,630
02/10/20262,6362,638.712,5962,596
02/11/20262,5882,6522,5762,628
02/12/20262,6602,6602,5962,610
02/13/20262,6162,6362,6042,616
02/16/20262,6182,6262,603.762,606
02/17/20262,6022,6462,5902,636
02/18/20262,6202,6462,6202,642
02/19/20262,6622,6622,6302,656
02/20/20262,6582,7082,6562,704
02/23/20262,6982,7152,6842,696
02/24/20262,6982,7142,6922,694
02/25/20262,7122,7122,6702,684
02/26/20262,6862,7062,6662,700
02/27/20262,7122,7462,6922,746
03/02/20262,6922,7322,670.482,704
03/03/20262,7002,7002,6162,632
03/04/20262,6082,6742,6022,674
03/05/20262,6722,7102,6242,624
03/06/20262,6462,6522,5942,594
03/09/20262,5482,5762,5102,564
03/10/20262,6222,6342,5772,600
03/11/20262,5522,5542,4202,482
03/12/20262,4962,5162,4622,474
03/13/20262,4482,4562,3662,366
03/16/20262,3962,4242,365.62,386
03/17/20262,3862,4222,3842,394
03/18/20262,4162,4542,4102,410
03/19/20262,3722,3942,3182,350
03/20/20262,3342,346.572,0942,118
03/23/20262,1002,2702,0882,212
03/24/20262,2102,2622,2002,254
03/25/20262,2882,3442,2782,334
03/26/20262,3142,3422,3042,308
03/27/20262,3042,3162,2782,288
03/30/20262,2782,3102,2602,264
03/31/20262,2562,3052,2562,280
04/01/20262,3282,3842,3182,384
04/02/20262,3262,3822,3122,368
04/07/20262,3682,4202,3522,359
04/08/20262,5502,5522,4202,463
04/09/20262,4602,4942,4432,494
04/10/20262,5002,5152,4862,498
04/13/20262,4872,5242,4622,518
04/14/20262,5282,5522,5282,550
04/15/20262,5522,5732,5312,531
04/16/20262,5312,5792,519.742,579
04/17/20262,5842,6562,5792,633
04/20/20262,6432,6442,5792,581
04/21/20262,5812,601.32,5482,560
04/22/20262,5622,5882,5292,529
04/23/20262,5142,5322,4892,523
04/24/20262,5082,5402,4962,529
04/27/20262,5352,5702,5302,545
04/28/20262,5382,5642,5132,519
04/29/20262,5282,5492,5152,526
04/30/20262,5132,5612,5022,544
05/01/20262,5252,5592,5242,538
05/05/20262,5412,5522,5132,523
05/06/20262,5582,6402,5492,600
05/07/20262,6042,6142,5222,522
05/08/20262,4882,5162,4752,475
05/11/20262,4842,4882,4612,468
05/12/20262,4132,4722,4082,455
05/13/20262,4742,4882,4522,480
05/14/20262,4852,5382,4852,538
05/15/20262,5182,5342,4672,489
05/18/20262,4792,5292,4672,504
05/19/20262,5032,5382,4702,471
05/20/20262,4742,5112,4522,481
05/21/20262,4532,5042,4052,489
05/22/20262,5032,5142,4562,498
05/26/20262,5262,5342,5032,503
05/27/20262,5022,537.872,4892,489
05/28/20262,4882,4972,447.52,465
05/29/20262,4692,487.292,460.52,464
06/01/20262,4582,4752,4182,420
06/02/20262,4412,4592,4352,456
06/03/20262,4552,4732,4412,471
06/04/20262,4692,524.52,4622,515
06/05/20262,5292,5412,5052,506
06/08/20262,4782,5202,4562,510
06/09/20262,5282,5292,4692,469
06/10/20262,4862,5092,4542,482
06/11/20262,4822,4922,4592,475
06/12/20262,5352,5372,504.342,523
06/15/20262,5702,5972,547.482,557
06/16/20262,5502,5962,5502,572
06/17/20262,5812,5912,5712,587
06/18/20262,5882,6032,5662,601
06/19/20262,5952,6002,5792,593