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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,658	2,704	2,704	2,708	2,656	969,776
February 19, 2026	2,662	2,656	2,656	2,662	2,630	515,507
February 18, 2026	2,620	2,642	2,642	2,646	2,620	654,713
February 17, 2026	2,602	2,636	2,636	2,646	2,590	1.06M
February 16, 2026	2,618	2,606	2,606	2,626	2,603.76	880,579
February 13, 2026	2,616	2,616	2,616	2,636	2,604	1.07M
February 12, 2026	2,660	2,610	2,610	2,660	2,596	1.28M
February 11, 2026	2,588	2,628	2,628	2,652	2,576	713,138
February 10, 2026	2,636	2,596	2,596	2,638.71	2,596	1.65M
February 09, 2026	2,598	2,630	2,630	2,630	2,586	1.14M
February 06, 2026	2,536	2,586	2,586	2,590	2,532	1.81M
February 05, 2026	2,550	2,548	2,548	2,580	2,536	903,911
February 04, 2026	2,566	2,542	2,542	2,576	2,542	753,404
February 03, 2026	2,532	2,550	2,550	2,554	2,524	1.22M
February 02, 2026	2,496	2,532	2,532	2,532	2,490.83	1.71M
January 30, 2026	2,506	2,510	2,510	2,530	2,503.15	855,165
January 29, 2026	2,542	2,508	2,508	2,548	2,508	966,964
January 28, 2026	2,620	2,530	2,530	2,624	2,516	1.27M
January 27, 2026	2,638	2,616	2,616	2,648	2,616	814,875
January 26, 2026	2,624	2,638	2,638	2,662	2,612	740,792
January 23, 2026	2,610	2,618	2,618	2,628	2,601.12	610,558
January 22, 2026	2,642	2,618	2,618	2,664	2,610	813,054
January 21, 2026	2,588	2,614	2,614	2,633	2,570	2.19M
January 20, 2026	2,556	2,570	2,570	2,580	2,530	4.35M
January 19, 2026	2,604	2,578	2,578	2,604	2,568	685,639
January 16, 2026	2,566	2,612	2,612	2,614	2,560	883,734
January 15, 2026	2,474	2,562	2,562	2,574	2,468	829,962
January 14, 2026	2,460	2,460	2,460	2,476	2,440	1.34M
January 13, 2026	2,470	2,450	2,450	2,474	2,440.6	2.02M
January 12, 2026	2,460	2,458	2,458	2,466	2,448	845,783
January 09, 2026	2,440	2,458	2,458	2,476	2,432	1.09M
January 08, 2026	2,466	2,442	2,442	2,470	2,422	775,583
January 07, 2026	2,456	2,462	2,462	2,470	2,442.93	909,294
January 06, 2026	2,432	2,436	2,436	2,450	2,424	808,893
January 05, 2026	2,388	2,426	2,426	2,430	2,380	794,228
January 02, 2026	2,374	2,372	2,372	2,374	2,332	781,285
December 31, 2025	2,412	2,352	2,352	2,412	2,344	182,319
December 30, 2025	2,370	2,374	2,374	2,378	2,360	448,434
December 29, 2025	2,386	2,366	2,366	2,386	2,360	361,458
December 24, 2025	2,380	2,380	2,380	2,394	2,376	173,123
December 23, 2025	2,394	2,380	2,380	2,394	2,372	453,780
December 22, 2025	2,408	2,398	2,398	2,412	2,382	512,832
December 19, 2025	2,384	2,412	2,412	2,412	2,380	2.54M
December 18, 2025	2,330	2,394	2,394	2,394	2,330	3.24M
December 17, 2025	2,328	2,332	2,332	2,351	2,324	1.02M
December 16, 2025	2,332	2,342	2,342	2,354	2,332	307,466
December 15, 2025	2,328	2,346	2,346	2,368	2,326	945,723
December 12, 2025	2,358	2,330	2,330	2,368	2,330	1.27M
December 11, 2025	2,342	2,350	2,350	2,362	2,332	3.59M
December 10, 2025	2,326	2,344	2,344	2,362	2,326	810,971
December 09, 2025	2,362	2,352	2,352	2,380	2,348	943,471
December 08, 2025	2,384	2,358	2,358	2,394	2,358	976,784
December 05, 2025	2,460	2,372	2,372	2,466	2,372	957,522
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

Smiths Group plc (SMIN.L) LSE