Smiths Group plc - SMIN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,398	2,406	2,406	2,446	2,378	955,884
October 16, 2025	2,330	2,366	2,366	2,366	2,322	588,796
October 15, 2025	2,384	2,366	2,334.23	2,389	2,356	728,983
October 14, 2025	2,358	2,372	2,340.14	2,372	2,330	867,798
October 13, 2025	2,408	2,378	2,346.06	2,416	2,366	2.94M
October 10, 2025	2,440	2,408	2,375.66	2,446	2,408	562,278
October 09, 2025	2,440	2,438	2,405.26	2,446	2,428	802,648
October 08, 2025	2,418	2,428	2,395.39	2,434	2,400	1.03M
October 07, 2025	2,398	2,414	2,381.58	2,426	2,376.47	1.1M
October 06, 2025	2,394	2,402	2,369.74	2,412	2,388	635,265
October 03, 2025	2,400	2,396	2,363.82	2,412	2,376	804,794
October 02, 2025	2,370	2,396	2,363.82	2,396	2,356	375,151
October 01, 2025	2,346	2,358	2,326.33	2,366	2,336	920,545
September 30, 2025	2,336	2,352	2,320.41	2,352	2,314	924,230
September 29, 2025	2,330	2,326	2,294.76	2,340	2,312	935,337
September 26, 2025	2,298	2,320	2,320	2,320	2,288	1.07M
September 25, 2025	2,268	2,290	2,290	2,300	2,244	721,695
September 24, 2025	2,298	2,264	2,264	2,316	2,258	892,600
September 23, 2025	2,550	2,298	2,298	2,550	2,274	1.49M
September 22, 2025	2,350	2,378	2,378	2,378	2,350	1.56M
September 19, 2025	2,372	2,356	2,356	2,372	2,348	1.92M
September 18, 2025	2,334	2,362	2,362	2,372	2,334	667,374
September 17, 2025	2,362	2,348	2,348	2,373	2,348	475,289
September 16, 2025	2,378	2,352	2,352	2,378	2,350	537,604
September 15, 2025	2,316	2,366	2,366	2,386	2,316	502,394
September 12, 2025	2,384	2,374	2,374	2,410	2,374	462,996
September 11, 2025	2,374	2,380	2,380	2,387.99	2,366	477,629
September 10, 2025	2,362	2,366	2,366	2,390	2,362	484,230
September 09, 2025	2,388	2,362	2,362	2,388	2,362	380,202
September 08, 2025	2,370	2,382	2,382	2,386	2,360	371,845
September 05, 2025	2,346	2,356	2,356	2,364	2,345.78	285,485
September 04, 2025	2,330	2,342	2,342	2,356	2,330	442,521
September 03, 2025	2,314	2,332	2,332	2,340	2,300	592,711
September 02, 2025	2,356	2,306	2,306	2,360	2,306	664,021
September 01, 2025	2,356	2,356	2,356	2,370	2,352	269,868
August 29, 2025	2,372	2,356	2,356	2,376	2,356	523,191
August 28, 2025	2,384	2,370	2,370	2,384	2,344	239,129
August 27, 2025	2,384	2,364	2,364	2,384	2,353.38	471,972
August 26, 2025	2,346	2,378	2,378	2,378	2,338	3.87M
August 22, 2025	2,358	2,372	2,372	2,376	2,352	577,032
August 21, 2025	2,360	2,362	2,362	2,378	2,350	672,892
August 20, 2025	2,340	2,360	2,360	2,366	2,328	777,587
August 19, 2025	2,322	2,340	2,340	2,340	2,314	1.42M
August 18, 2025	2,328	2,316	2,316	2,340	2,316	6.62M
August 15, 2025	2,336	2,322	2,322	2,342	2,322	526,985
August 14, 2025	2,330	2,320	2,320	2,340	2,318	501,886
August 13, 2025	2,340	2,322	2,322	2,342.73	2,316	2.5M
August 12, 2025	2,310	2,328	2,328	2,330	2,308	904,867
August 11, 2025	2,320	2,306	2,306	2,322	2,302	532,656
August 08, 2025	2,316	2,316	2,316	2,328	2,306	626,011
August 07, 2025	2,334	2,314	2,314	2,354	2,306	651,276
August 06, 2025	2,352	2,338	2,338	2,360	2,328	1.4M
August 05, 2025	2,334	2,332	2,332	2,350	2,332	1.09M
August 04, 2025	2,312	2,334	2,334	2,334.12	2,312	740,506
August 01, 2025	2,336	2,308	2,308	2,350	2,308	553,711
July 31, 2025	2,328	2,352	2,352	2,356	2,324	733,523
July 30, 2025	2,344	2,326	2,326	2,344	2,314	623,898
July 29, 2025	2,316	2,318	2,318	2,338	2,310	646,730
July 28, 2025	2,330	2,314	2,314	2,331.13	2,306	607,575
July 25, 2025	2,312	2,314	2,314	2,314	2,280	488,186

Smiths Group plc (SMIN.L) LSE