Smiths Group plc (SMIN.L) LSE

Currency In GBp

SMIN.L Historical Return

If you invested 1000 GBp in Smiths Group plc (SMIN.L) 10 years ago, it would be worth 2,424.05 GBp as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,193.49 GBp, while 1000 GBp invested 1 year ago would be worth 1,200.25 GBp. This corresponds to total returns of 142.41%, 119.35%, 20.02%, respectively, with annualized returns of 9.26%, 17%, 20.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMIN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2,818	2,782	2,782	2,827	2,782	1.02M
September 30, 2026	2,850	2,825	2,825	2,869	2,823	1.43M
September 29, 2026	2,838	2,831	2,831	2,885	2,824	1.42M
September 28, 2026	2,822	2,827	2,827	2,869	2,815	604,725
September 25, 2026	2,772	2,816	2,816	2,848	2,772	1.59M
September 24, 2026	2,779	2,757	2,757	2,798	2,757	751,249
September 23, 2026	2,702	2,785	2,785	2,786	2,702	1.55M
September 22, 2026	2,667	2,783	2,783	2,796	2,664	996,224
September 21, 2026	2,536	2,590	2,590	2,590	2,532	923,694
September 18, 2026	2,552	2,537	2,537	2,562	2,532	3.18M
September 17, 2026	2,561	2,550	2,550	2,596	2,548	1.52M
September 16, 2026	2,527	2,557	2,557	2,557	2,526	512,192
September 15, 2026	2,506	2,519	2,519	2,530	2,497	737,892
September 11, 2026	2,535	2,547	2,547	2,557	2,524	668,728
September 10, 2026	2,529	2,523	2,523	2,533	2,493	804,934
September 09, 2026	2,584	2,531	2,531	2,593	2,529	1.23M
September 08, 2026	2,589	2,597	2,597	2,625	2,589	779,834
September 07, 2026	2,564	2,601	2,601	2,608	2,563	462,457
September 04, 2026	2,549	2,567	2,567	2,578	2,540.5	745,628
September 03, 2026	2,537	2,542	2,542	2,558	2,521	959,406
September 02, 2026	2,538	2,538	2,538	2,564	2,526	1.08M
September 01, 2026	2,572	2,557	2,557	2,613	2,557	1.28M
August 28, 2026	2,637	2,612	2,612	2,644	2,603	2.11M
August 27, 2026	2,636	2,626	2,626	2,644	2,607	622,234
August 26, 2026	2,636	2,627	2,627	2,655	2,617	887,437
August 25, 2026	2,625	2,617	2,617	2,653	2,612	665,200
August 24, 2026	2,595	2,610	2,610	2,624	2,595	1M
August 21, 2026	2,573	2,600	2,600	2,621	2,570.03	466,659
August 20, 2026	2,600	2,583	2,583	2,605	2,579	612,082
August 19, 2026	2,618	2,593	2,593	2,618	2,586	621,842
August 18, 2026	2,630	2,611	2,611	2,632	2,598.7	579,168
August 17, 2026	2,618	2,638	2,638	2,642	2,610	643,607
August 14, 2026	2,606	2,613	2,613	2,614	2,570.15	580,249
August 13, 2026	2,653	2,612	2,612	2,653	2,606	995,250
August 12, 2026	2,649	2,647	2,647	2,684	2,644	837,031
August 11, 2026	2,657	2,642	2,642	2,709	2,642	1.83M
August 10, 2026	2,690	2,676	2,676	2,702	2,676	1.06M
August 07, 2026	2,711	2,698	2,698	2,731	2,691	1.45M
August 06, 2026	2,693	2,677	2,677	2,717	2,677	728,565
August 05, 2026	2,731	2,699	2,699	2,754.18	2,692	1.09M
August 04, 2026	2,651	2,688	2,688	2,718	2,651	1.01M
August 03, 2026	2,655	2,648	2,648	2,674.4	2,644	851,805
July 31, 2026	2,671	2,642	2,642	2,690	2,637	802,423
July 30, 2026	2,556	2,642	2,642	2,657.5	2,556	492,456
July 29, 2026	2,635	2,599	2,599	2,661	2,581	1.18M
July 28, 2026	2,665	2,646	2,646	2,682	2,643	804,827
July 27, 2026	2,714	2,656	2,656	2,715	2,644	1.28M
July 24, 2026	2,621	2,678	2,678	2,680	2,621	443,390
July 23, 2026	2,673	2,623	2,623	2,694	2,623	1.63M
July 22, 2026	2,623	2,684	2,684	2,695	2,620	783,258
July 21, 2026	2,562	2,626	2,626	2,629.5	2,562	719,255
July 20, 2026	2,497	2,564	2,564	2,590	2,497	769,181
July 17, 2026	2,527	2,561	2,561	2,567	2,527	882,322
July 16, 2026	2,516	2,551	2,551	2,566	2,516	634,813
July 15, 2026	2,471	2,514	2,514	2,531	2,471	699,163
July 14, 2026	2,426	2,494	2,494	2,515	2,426	1.78M
July 13, 2026	2,493	2,493	2,493	2,513.52	2,474	823,293
July 10, 2026	2,493	2,508	2,508	2,518	2,481	800,840
July 09, 2026	2,440	2,493	2,493	2,493	2,435	1.1M
July 08, 2026	2,517	2,419	2,419	2,518	2,419	1.03M