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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	2,322	2,308	2,308	2,354	2,298	911,968
July 23, 2025	2,348	2,320	2,320	2,354	2,318	552,703
July 22, 2025	2,352	2,336	2,336	2,362	2,336	621,173
July 21, 2025	2,364	2,362	2,362	2,380	2,354	491,353
July 18, 2025	2,370	2,356	2,356	2,384	2,346	952,390
July 17, 2025	2,354	2,356	2,356	2,368	2,342	811,053
July 16, 2025	2,292	2,320	2,320	2,334	2,292	670,338
July 15, 2025	2,328	2,306	2,306	2,332	2,306	892,170
July 14, 2025	2,296	2,314	2,314	2,314	2,286	387,900
July 11, 2025	2,300	2,304	2,304	2,314	2,292	537,379
July 10, 2025	2,282	2,300	2,300	2,310	2,268	574,380
July 09, 2025	2,262	2,264	2,264	2,278	2,255.42	826,267
July 08, 2025	2,254	2,254	2,254	2,258	2,240	646,246
July 07, 2025	2,238	2,246	2,246	2,264	2,234	347,269
July 04, 2025	2,252	2,232	2,232	2,252	2,232	245,651
July 03, 2025	2,246	2,252	2,252	2,258	2,231	663,894
July 02, 2025	2,232	2,230	2,230	2,233	2,216	567,126
July 01, 2025	2,240	2,222	2,222	2,248	2,218	4.11M
June 30, 2025	2,250	2,246	2,246	2,262	2,238	877,757
June 27, 2025	2,222	2,248	2,248	2,254.45	2,222	555,093
June 26, 2025	2,214	2,218	2,218	2,234	2,210	581,114
June 25, 2025	2,222	2,210	2,210	2,224	2,210	874,907
June 24, 2025	2,228	2,216	2,216	2,228	2,204	583,309
June 23, 2025	2,196	2,198	2,198	2,215	2,191.85	1.06M
June 20, 2025	2,228	2,206	2,206	2,234	2,196	1.59M
June 19, 2025	2,226	2,218	2,218	2,240	2,214	423,323
June 18, 2025	2,256	2,240	2,240	2,264	2,240	739,134
June 17, 2025	2,248	2,250	2,250	2,260	2,236	644,897
June 16, 2025	2,240	2,256	2,256	2,260	2,236	945,892
June 13, 2025	2,224	2,234	2,234	2,252	2,224	496,402
June 12, 2025	2,222	2,246	2,246	2,262	2,220	491,324
June 11, 2025	2,226	2,236	2,236	2,254	2,222	646,599
June 10, 2025	2,226	2,228	2,228	2,248	2,220	752,082
June 09, 2025	2,220	2,224	2,224	2,224	2,204	382,933
June 06, 2025	2,230	2,218	2,218	2,244	2,218	650,438
June 05, 2025	2,222	2,236	2,236	2,240	2,220	693,834
June 04, 2025	2,202	2,226	2,226	2,226	2,192	945,270
June 03, 2025	2,168	2,190	2,190	2,192	2,154	576,729
June 02, 2025	2,122	2,166	2,166	2,182	2,122	972,120
May 30, 2025	2,180	2,154	2,154	2,186	2,154	3.79M
May 29, 2025	2,176	2,166	2,166	2,184.55	2,161.66	892,129
May 28, 2025	2,156	2,162	2,162	2,180	2,156	643,631
May 27, 2025	2,162	2,160	2,160	2,194	2,160	689,318
May 23, 2025	2,140	2,134	2,134	2,156	2,098	745,903

Smiths Group plc (SMIN.L) LSE