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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,666.0797
CLOSE 1,666.1952

Low

LOW 1,517.5

High

HIGH 1,807
DATEOPENHIGHLOWCLOSE
01/03/20231,5921,6171,590.51,598.5
01/04/20231,605.51,622.51,6011,619
01/05/20231,613.51,6261,609.751,619.5
01/06/20231,6341,6341,613.51,629
01/09/20231,6311,6341,5961,625
01/10/20231,6201,6311,6151,628
01/11/20231,6211,6371,6211,631
01/12/20231,6351,644.181,623.51,632
01/13/20231,637.51,6631,636.381,654.5
01/16/20231,6541,672.51,6541,669
01/17/20231,6681,6881,666.131,681
01/18/20231,6811,733.51,678.51,706
01/19/20231,703.51,7221,696.961,707.5
01/20/20231,714.51,714.51,6931,705
01/23/20231,7041,7211,702.51,711.5
01/24/20231,717.51,7351,7131,729
01/25/20231,7351,7411,728.51,738.5
01/26/20231,747.51,748.51,7381,745.5
01/27/20231,7491,755.591,742.51,753
01/30/20231,7481,761.51,744.51,756
01/31/20231,7521,7541,724.51,727
02/01/20231,732.51,7701,732.51,765.5
02/02/20231,7691,7841,759.51,783.5
02/03/20231,780.51,797.51,771.51,797.5
02/06/20231,7901,791.521,7651,770
02/07/20231,7651,782.51,762.51,772
02/08/20231,7781,785.51,767.51,771
02/09/20231,7821,799.51,777.51,777.5
02/10/20231,7771,7801,744.321,749.5
02/13/20231,7851,7951,7691,778.5
02/14/20231,779.51,7851,7671,772
02/15/20231,7731,793.51,7701,793
02/16/20231,801.51,8071,7691,777.5
02/17/20231,7721,7831,7631,775
02/20/20231,7821,782.51,7641,768.5
02/21/20231,7641,7761,752.51,757.5
02/22/20231,754.51,755.51,7401,755
02/23/20231,7591,7661,7521,765
02/24/20231,7691,776.51,760.51,771
02/27/20231,778.51,7901,772.51,777
02/28/20231,765.51,770.51,753.51,763.5
03/01/20231,7611,798.51,759.51,788.5
03/02/20231,787.51,796.51,7831,787
03/03/20231,7911,800.51,777.41,778
03/06/20231,780.51,780.51,762.51,769.5
03/07/20231,7701,7721,7591,762.5
03/08/20231,7551,7641,746.51,764
03/09/20231,759.51,759.51,741.51,750.5
03/10/20231,7361,742.51,717.51,734.5
03/13/20231,7321,737.51,6711,681
03/14/20231,6851,713.51,6731,708.5
03/15/20231,710.51,710.51,655.51,655.5
03/16/20231,674.51,698.51,658.51,692.5
03/17/20231,6971,708.51,6651,675
03/20/20231,659.51,690.51,639.461,678.5
03/21/20231,686.51,716.51,682.51,710
03/22/20231,7091,7141,699.51,713
03/23/20231,703.51,7171,6961,715.5
03/24/20231,7321,7521,699.51,710
03/27/20231,7321,7321,6851,685
03/28/20231,692.51,692.981,6641,667
03/29/20231,669.51,685.51,6611,681
03/30/20231,6891,7201,6891,720
03/31/20231,7231,7231,707.51,716.5
04/03/20231,7161,7161,688.51,697.5
04/04/20231,715.51,715.51,6891,690.5
04/05/20231,6891,6911,661.51,666.5
04/06/20231,653.51,659.51,633.51,645.5
04/11/20231,6551,6651,641.51,657
04/12/20231,657.51,676.51,657.51,675
04/13/20231,6791,6831,656.51,666
04/14/20231,661.51,674.51,661.51,666
04/17/20231,6741,6841,667.51,676.5
04/18/20231,6841,6841,6681,670.5
04/19/20231,670.51,670.51,645.51,650
04/20/20231,6481,6601,6441,659
04/21/20231,6671,671.51,647.91,664
04/24/20231,6661,672.51,656.51,671.5
04/25/20231,6641,675.51,6591,675.5
04/26/20231,6591,6701,650.51,668.5
04/27/20231,6671,6731,6521,665.5
04/28/20231,673.51,6811,658.51,681
05/02/20231,680.51,690.51,6681,680.5
05/03/20231,686.51,7061,6831,693
05/04/20231,6891,689.51,6661,666
05/05/20231,669.51,672.51,653.951,672
05/09/20231,669.51,6771,6471,666.5
05/10/20231,6671,6691,6461,653.5
05/11/20231,6561,6621,6381,652.5
05/12/20231,657.51,6661,6561,661.5
05/15/20231,6711,6711,654.51,656
05/16/20231,682.51,7031,6701,680.5
05/17/20231,6741,6901,673.51,680.5
05/18/20231,6911,715.51,6911,704.5
05/19/20231,7301,736.381,7111,711
05/22/20231,718.51,718.51,685.51,685.5
05/23/20231,6831,6851,654.51,654.5
05/24/20231,639.51,639.51,616.51,628.5
05/25/20231,630.51,637.51,622.51,628.5
05/26/20231,639.51,6451,6271,642
05/30/20231,6461,648.751,628.51,629
05/31/20231,6231,6311,6061,606
06/01/20231,593.51,6151,592.51,611
06/02/20231,619.51,6281,602.51,619
06/05/20231,6261,6331,6151,626
06/06/20231,6201,627.51,6061,622
06/07/20231,6221,6531,613.51,650.5
06/08/20231,651.51,6631,6331,653.5
06/09/20231,648.51,659.51,643.51,659.5
06/12/20231,6751,678.51,6581,678.5
06/13/20231,6801,7081,677.51,708
06/14/20231,701.51,709.51,696.51,702
06/15/20231,697.51,7081,684.51,693
06/16/20231,6901,706.51,686.51,691.5
06/19/20231,672.51,685.51,652.51,654.5
06/20/20231,6511,666.51,645.51,655
06/21/20231,644.51,661.51,642.51,651.5
06/22/20231,6271,6391,6261,639
06/23/20231,6441,6441,6221,635
06/26/20231,6371,6371,608.51,629
06/27/20231,6291,635.51,615.51,629.5
06/28/20231,6451,653.51,635.51,643
06/29/20231,636.51,643.51,618.51,623
06/30/20231,620.51,654.51,620.51,644
07/03/20231,647.51,6501,6321,634.5
07/04/20231,647.51,647.51,622.51,623
07/05/20231,6091,6151,597.51,597.5
07/06/20231,5981,5981,574.51,584
07/07/20231,576.51,580.51,569.51,580
07/10/20231,5811,5891,5731,586
07/11/20231,583.51,5931,5751,593
07/12/20231,5981,619.711,593.51,611.5
07/13/20231,613.51,619.51,605.51,614.5
07/14/20231,615.51,6251,602.811,615
07/17/20231,6161,626.51,612.51,619.5
07/18/20231,6251,630.51,619.51,629
07/19/20231,6391,655.51,638.81,645.5
07/20/20231,6531,6681,6461,660
07/21/20231,658.51,679.51,6561,677
07/24/20231,6721,680.51,670.721,678
07/25/20231,670.51,6791,663.51,673.5
07/26/20231,6721,678.51,6671,675
07/27/20231,6831,701.51,679.51,693
07/28/20231,6901,701.51,684.51,697.5
07/31/20231,6901,707.51,6851,699
08/01/20231,709.51,709.51,6881,694.5
08/02/20231,675.51,6841,6681,679.5
08/03/20231,670.51,6711,6501,657.5
08/04/20231,659.51,672.51,640.51,666.5
08/07/20231,656.51,6801,6521,677.5
08/08/20231,6611,685.51,653.391,659.5
08/09/20231,6641,6731,656.51,656.5
08/10/20231,661.51,666.51,648.51,664
08/11/20231,6601,663.51,6371,641.5
08/14/20231,640.51,643.51,625.51,633
08/15/20231,6281,6321,6021,612.5
08/16/20231,6051,615.51,5981,598
08/17/20231,592.51,595.151,573.51,575.5
08/18/20231,5691,5711,551.51,558.5
08/21/20231,5541,562.51,5481,549
08/22/20231,5521,561.51,5481,555
08/23/20231,5601,571.51,5531,567
08/24/20231,570.51,5801,567.51,571
08/25/20231,5791,5931,5751,589
08/29/20231,6111,6261,599.881,622
08/30/20231,6161,6451,6161,640
08/31/20231,6421,655.51,639.51,640
09/01/20231,6431,6501,6331,635
09/04/20231,6551,655.51,640.51,640.5
09/05/20231,617.51,6481,617.51,635.5
09/06/20231,633.51,653.51,6211,650
09/07/20231,653.51,664.51,6421,655
09/08/20231,650.51,659.51,637.281,658.5
09/11/20231,660.51,6731,655.51,663
09/12/20231,6571,666.51,644.51,659
09/13/20231,645.51,6611,643.51,655
09/14/20231,6501,6731,6371,665
09/15/20231,684.51,688.681,6731,680
09/18/20231,683.51,683.51,6661,674.5
09/19/20231,6661,678.51,662.51,662.5
09/20/20231,667.51,706.51,667.51,694
09/21/20231,676.51,6911,668.51,671.5
09/22/20231,666.51,6711,6521,659.5
09/25/20231,673.51,673.51,652.51,666.5
09/26/20231,663.51,683.51,594.51,600
09/27/20231,5961,600.331,5641,570
09/28/20231,556.51,624.51,555.51,622
09/29/20231,632.51,639.51,619.51,619.5
10/02/20231,6121,634.51,597.51,601
10/03/20231,591.51,624.51,591.51,618
10/04/20231,6071,621.51,602.51,615
10/05/20231,599.51,630.51,599.51,613
10/06/20231,604.51,6411,604.51,637.5
10/09/20231,624.51,650.51,623.51,630
10/10/20231,646.51,6531,6361,643.5
10/11/20231,639.51,647.51,634.51,643.5
10/12/20231,652.51,6681,6281,628
10/13/20231,627.51,631.51,6021,613.5
10/16/20231,6301,631.51,607.51,611.5
10/17/20231,604.51,619.51,599.461,604
10/18/20231,6001,618.51,5761,586
10/19/20231,5571,5591,5421,542
10/20/20231,531.51,531.51,517.51,526
10/23/20231,530.51,549.51,523.51,549.5
10/24/20231,547.51,5511,533.51,551
10/25/20231,537.51,568.51,537.51,558.5
10/26/20231,5531,5751,5511,568.5
10/27/20231,5701,5801,543.371,570
10/30/20231,5861,6101,578.51,600
10/31/20231,607.51,626.51,605.51,613.5
11/01/20231,6201,6261,6071,609
11/02/20231,6201,631.51,608.51,624.5
11/03/20231,629.51,6451,599.561,629
11/06/20231,5991,6261,5991,612
11/07/20231,6111,630.51,605.51,621.5
11/08/20231,589.51,6301,589.51,630
11/09/20231,6301,6521,627.51,649.5
11/10/20231,647.51,647.51,627.51,633
11/13/20231,6451,646.51,6221,639
11/14/20231,6421,650.51,6291,647
11/15/20231,6621,663.51,6441,649.5
11/16/20231,647.51,6671,6351,635
11/17/20231,6371,6561,6311,652.5
11/20/20231,653.51,6561,6391,639
11/21/20231,6371,6411,6191,627.5
11/22/20231,6381,647.51,6301,638
11/23/20231,6281,645.51,6281,644.5
11/24/20231,654.51,654.51,624.891,646
11/27/20231,649.51,6541,6361,645
11/28/20231,644.51,644.51,630.51,639.5
11/29/20231,640.51,646.51,6291,636.5
11/30/20231,6411,6481,624.51,648
12/01/20231,654.51,6781,652.161,659.5
12/04/20231,6501,6601,635.141,640
12/05/20231,629.51,645.51,626.51,642.5
12/06/20231,646.51,653.51,632.51,641.5
12/07/20231,6441,6511,631.51,646.5
12/08/20231,6511,6751,6461,675
12/11/20231,6751,696.51,666.351,695
12/12/20231,6991,7171,6911,707
12/13/20231,7111,723.681,6991,699
12/14/20231,7281,7441,717.51,729
12/15/20231,732.51,734.51,717.91,731.5
12/18/20231,723.51,7411,7131,725.5
12/19/20231,7291,7391,725.841,732.5
12/20/20231,7551,7591,7441,757.5
12/21/20231,753.51,760.51,747.51,760.5
12/22/20231,7611,767.51,753.51,766.5
12/27/20231,774.51,776.51,7631,765.5
12/28/20231,7691,773.51,7561,763
12/29/20231,7711,7711,763.51,763.5