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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,189.4625
CLOSE 2,187.3834

Low

LOW 1,671

High

HIGH 2,561
DATEOPENHIGHLOWCLOSE
01/02/20251,7261,7311,7121,731
01/03/20251,7341,7441,725.011,738
01/06/20251,7481,7511,738.461,750
01/07/20251,7421,7651,7361,744
01/08/20251,7411,7541,7291,751
01/09/20251,7511,7721,7441,770
01/10/20251,7631,770.31,7361,736
01/13/20251,7321,7411,7211,732
01/14/20251,7371,7631,6961,718
01/15/20251,7171,7421,7171,740
01/16/20251,7461,7651,7431,765
01/17/20251,8141,867.331,8111,862
01/20/20251,8471,8581,8221,849
01/21/20251,8491,8531,8421,851
01/22/20251,8601,8941,8541,894
01/23/20251,9001,9211,8921,915
01/24/20251,9231,9301,9031,910
01/27/20251,8841,9001,8821,883
01/28/20251,8771,8871,8391,845
01/29/20251,8531,8571,8401,848
01/30/20251,8521,8741,8521,865
01/31/20252,1702,1882,0502,066
02/03/20252,0322,0382,0082,034
02/04/20252,0402,062.782,0342,034
02/05/20252,0202,0462,0102,034
02/06/20252,0442,0562,0302,052
02/07/20252,0542,063.12,0262,028
02/10/20252,0322,0542,0302,042
02/11/20252,0382,0742,0382,064
02/12/20252,0722,0842,0482,082
02/13/20252,1022,1142,0762,090
02/14/20252,0842,100.432,0762,082
02/17/20252,0862,1042,0862,104
02/18/20252,1122,1222,0902,116
02/19/20252,1142,1202,0842,088
02/20/20252,0842,0962,0702,070
02/21/20252,0682,0782,0522,052
02/24/20252,0562,0602,028.572,038
02/25/20252,0242,0462,0242,032
02/26/20252,0482,0522,0332,044
02/27/20252,0342,0422,0162,032
02/28/20252,0022,0281,9982,014
03/03/20252,0142,0402,0102,030
03/04/20252,0162,0201,9921,995
03/05/20252,0202,0262,0002,010
03/06/20252,0242,0241,9912,004
03/07/20251,9862,0161,9702,000
03/10/20252,0102,0101,9481,963
03/11/20251,9681,9751,9421,950
03/12/20251,9511,9841,9431,962
03/13/20251,9531,9681,9491,961
03/14/20251,9661,984.481,9581,976
03/17/20251,9812,0001,9781,993
03/18/20252,0002,0101,9932,010
03/19/20252,0002,0142,0002,010
03/20/20252,0102,0181,9881,999
03/21/20251,9871,9911,9671,979
03/24/20251,9852,0041,982.121,997
03/25/20252,0902,0901,9632,020
03/26/20252,0302,036.441,9711,974
03/27/20251,9571,9731,9471,957
03/28/20251,9501,9591,9461,946
03/31/20251,9281,9411,9221,931
04/01/20251,9461,9511,9271,951
04/02/20251,9401,9451,9101,939
04/03/20251,8811,9021,8611,891
04/04/20251,8751,8811,7791,779
04/07/20251,7091,7891,6711,695
04/08/20251,6981,7581,6891,749
04/09/20251,7151,742.471,6871,687
04/10/20251,8181,8351,7651,775
04/11/20251,7901,7901,7381,776
04/14/20251,8051,8201,7891,808
04/15/20251,8161,8401,8121,836
04/16/20251,8231,8351,7981,809
04/17/20251,8101,8101,7781,794
04/22/20251,7881,7951,7641,776
04/23/20251,7981,8281,7871,800
04/24/20251,7961,8191,7901,818
04/25/20251,8331,8441,8181,838
04/28/20251,8371,8521,8291,829
04/29/20251,8391,8501,8201,820
04/30/20251,8181,8641,8181,864
05/01/20251,8641,9031,8541,888
05/02/20251,8941,9221,8901,906
05/06/20251,9151,9381,8971,927
05/07/20251,9291,9471,9191,937
05/08/20251,9532,0161,9511,979
05/09/20251,9942,0101,9861,993
05/12/20252,0142,0341,9942,010
05/13/20252,0122,0402,0062,034
05/14/20252,0282,0362,0162,022
05/15/20252,0122,0402,0122,040
05/16/20252,0442,051.92,0362,044
05/19/20252,0322,063.22,0322,054
05/20/20252,1302,1562,0662,144
05/21/20252,1442,1702,1362,160
05/22/20252,1482,1562,1362,140
05/23/20252,1402,1562,0982,134
05/27/20252,1622,1942,1602,160
05/28/20252,1562,1802,1562,162
05/29/20252,1762,184.552,161.662,166
05/30/20252,1802,1862,1542,154
06/02/20252,1222,1822,1222,166
06/03/20252,1682,1922,1542,190
06/04/20252,2022,2262,1922,226
06/05/20252,2222,2402,2202,236
06/06/20252,2302,2442,2182,218
06/09/20252,2202,2242,2042,224
06/10/20252,2262,2482,2202,228
06/11/20252,2262,2542,2222,236
06/12/20252,2222,2622,2202,246
06/13/20252,2242,2522,2242,234
06/16/20252,2402,2602,2362,256
06/17/20252,2482,2602,2362,250
06/18/20252,2562,2642,2402,240
06/19/20252,2262,2402,2142,218
06/20/20252,2282,2342,1962,206
06/23/20252,1962,2152,191.852,198
06/24/20252,2282,2282,2042,216
06/25/20252,2222,2242,2102,210
06/26/20252,2142,2342,2102,218
06/27/20252,2222,254.452,2222,248
06/30/20252,2502,2622,2382,246
07/01/20252,2402,2482,2182,222
07/02/20252,2322,2332,2162,230
07/03/20252,2462,2582,2312,252
07/04/20252,2522,2522,2322,232
07/07/20252,2382,2642,2342,246
07/08/20252,2542,2582,2402,254
07/09/20252,2622,2782,255.422,264
07/10/20252,2822,3102,2682,300
07/11/20252,3002,3142,2922,304
07/14/20252,2962,3142,2862,314
07/15/20252,3282,3322,3062,306
07/16/20252,2922,3342,2922,320
07/17/20252,3542,3682,3422,356
07/18/20252,3702,3842,3462,356
07/21/20252,3642,3802,3542,362
07/22/20252,3522,3622,3362,336
07/23/20252,3482,3542,3182,320
07/24/20252,3222,3542,2982,308
07/25/20252,3122,3142,2802,314
07/28/20252,3302,331.132,3062,314
07/29/20252,3162,3382,3102,318
07/30/20252,3442,3442,3142,326
07/31/20252,3282,3562,3242,352
08/01/20252,3362,3502,3082,308
08/04/20252,3122,334.122,3122,334
08/05/20252,3342,3502,3322,332
08/06/20252,3522,3602,3282,338
08/07/20252,3342,3542,3062,314
08/08/20252,3162,3282,3062,316
08/11/20252,3202,3222,3022,306
08/12/20252,3102,3302,3082,328
08/13/20252,3402,342.732,3162,322
08/14/20252,3302,3402,3182,320
08/15/20252,3362,3422,3222,322
08/18/20252,3282,3402,3162,316
08/19/20252,3222,3402,3142,340
08/20/20252,3402,3662,3282,360
08/21/20252,3602,3782,3502,362
08/22/20252,3582,3762,3522,372
08/26/20252,3462,3782,3382,378
08/27/20252,3842,3842,353.382,364
08/28/20252,3842,3842,3442,370
08/29/20252,3722,3762,3562,356
09/01/20252,3562,3702,3522,356
09/02/20252,3562,3602,3062,306
09/03/20252,3142,3402,3002,332
09/04/20252,3302,3562,3302,342
09/05/20252,3462,3642,345.782,356
09/08/20252,3702,3862,3602,382
09/09/20252,3882,3882,3622,362
09/10/20252,3622,3902,3622,366
09/11/20252,3742,387.992,3662,380
09/12/20252,3842,4102,3742,374
09/15/20252,3162,3862,3162,366
09/16/20252,3782,3782,3502,352
09/17/20252,3622,3732,3482,348
09/18/20252,3342,3722,3342,362
09/19/20252,3722,3722,3482,356
09/22/20252,3502,3782,3502,378
09/23/20252,5502,5502,2742,298
09/24/20252,2982,3162,2582,264
09/25/20252,2682,3002,2442,290
09/26/20252,2982,3202,2882,320
09/29/20252,3302,3402,3122,326
09/30/20252,3362,3522,3142,352
10/01/20252,3462,3662,3362,358
10/02/20252,3702,3962,3562,396
10/03/20252,4002,4122,3762,396
10/06/20252,3942,4122,3882,402
10/07/20252,3982,4262,376.472,414
10/08/20252,4182,4342,4002,428
10/09/20252,4402,4462,4282,438
10/10/20252,4402,4462,4082,408
10/13/20252,4082,4162,3662,378
10/14/20252,3582,3722,3302,372
10/15/20252,3842,3892,3562,366
10/16/20252,3302,3662,3222,366
10/17/20252,3982,4462,3782,406
10/20/20252,3922,4482,3922,430
10/21/20252,4402,4462,4162,438
10/22/20252,4502,4822,4402,456
10/23/20252,4542,4802,4422,480
10/24/20252,4882,5042,4722,504
10/27/20252,5022,5162,4962,502
10/28/20252,5022,5202,4962,516
10/29/20252,5102,527.082,4982,518
10/30/20252,5182,5462,5102,524
10/31/20252,5262,5322,5122,518
11/03/20252,5242,5482,5142,534
11/04/20252,5082,546.622,5002,530
11/05/20252,5262,5522,5202,550
11/06/20252,5422,5462,5062,510
11/07/20252,5102,5222,4722,474
11/10/20252,4942,5062,4682,500
11/11/20252,5162,5282,5002,514
11/12/20252,5202,5462,5082,546
11/13/20252,5382,5612,4942,506
11/14/20252,4922,4942,4502,484
11/17/20252,4822,4882,4642,464
11/18/20252,4362,4602,4302,444
11/19/20252,5162,5222,4202,420
11/20/20252,4362,4762,4322,432
11/21/20252,4002,4342,3982,398
11/24/20252,4062,4362,4042,418
11/25/20252,4182,4322,4042,420
11/26/20252,4202,4442,4202,434
11/27/20252,4342,440.442,4302,438
11/28/20252,4462,4802,4382,444
12/01/20252,4382,4382,4142,434
12/02/20252,4302,4602,4262,430
12/03/20252,5482,5482,4362,454
12/04/20252,4642,4742,4402,458
12/05/20252,4602,4662,3722,372
12/08/20252,3842,3942,3582,358
12/09/20252,3622,3802,3482,352
12/10/20252,3262,3622,3262,344
12/11/20252,3422,3622,3322,350
12/12/20252,3582,3682,3302,330
12/15/20252,3282,3682,3262,346
12/16/20252,3322,3542,3262,326
12/17/20252,3282,3512,3242,332
12/18/20252,3302,3942,3302,394
12/19/20252,3842,4122,3802,412
12/22/20252,4082,4122,3822,398
12/23/20252,3942,3942,3722,380
12/24/20252,3802,3942,3762,380
12/29/20252,3862,3862,3602,366
12/30/20252,3702,3782,3602,374
12/31/20252,4122,4122,3442,352