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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,464	2,458	2,458	2,474	2,440	1.19M
December 03, 2025	2,548	2,454	2,454	2,548	2,436	1.27M
December 02, 2025	2,430	2,430	2,430	2,460	2,426	706,282
December 01, 2025	2,438	2,434	2,434	2,438	2,414	732,294
November 28, 2025	2,446	2,444	2,444	2,480	2,438	688,233
November 27, 2025	2,434	2,438	2,438	2,440.44	2,430	673,750
November 26, 2025	2,420	2,434	2,434	2,444	2,420	1.44M
November 25, 2025	2,418	2,420	2,420	2,432	2,404	765,664
November 24, 2025	2,406	2,418	2,418	2,436	2,404	2.51M
November 21, 2025	2,400	2,398	2,398	2,434	2,398	879,576
November 20, 2025	2,436	2,432	2,432	2,476	2,432	1.85M
November 19, 2025	2,516	2,420	2,420	2,522	2,420	559,726
November 18, 2025	2,436	2,444	2,444	2,460	2,430	590,449
November 17, 2025	2,482	2,464	2,464	2,488	2,464	1.04M
November 14, 2025	2,492	2,484	2,484	2,494	2,450	610,298
November 13, 2025	2,538	2,506	2,506	2,561	2,494	860,304
November 12, 2025	2,520	2,546	2,546	2,546	2,508	453,488
November 11, 2025	2,516	2,514	2,514	2,528	2,500	436,881
November 10, 2025	2,494	2,500	2,500	2,506	2,468	3.58M
November 07, 2025	2,510	2,474	2,474	2,522	2,472	1.47M
November 06, 2025	2,542	2,510	2,510	2,546	2,506	1.91M
November 05, 2025	2,526	2,550	2,550	2,552	2,520	855,308
November 04, 2025	2,508	2,530	2,530	2,546.62	2,500	748,989
November 03, 2025	2,524	2,534	2,534	2,548	2,514	410,885
October 31, 2025	2,526	2,518	2,518	2,532	2,512	2.7M
October 30, 2025	2,518	2,524	2,524	2,546	2,510	609,101
October 29, 2025	2,510	2,518	2,518	2,527.08	2,498	1.01M
October 28, 2025	2,502	2,516	2,516	2,520	2,496	464,992
October 27, 2025	2,502	2,502	2,502	2,516	2,496	409,329
October 24, 2025	2,488	2,504	2,504	2,504	2,472	425,731
October 23, 2025	2,454	2,480	2,480	2,480	2,442	474,094
October 22, 2025	2,450	2,456	2,456	2,482	2,440	3.47M
October 21, 2025	2,440	2,438	2,438	2,448	2,416	204,341
October 20, 2025	2,392	2,430	2,430	2,448	2,392	695,203
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

Smiths Group plc (SMIN.L) LSE