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 2,510.79 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,056.26 GBp, while 1000 GBp invested 1 year ago would be worth 1,111.11 GBp. This corresponds to total returns of 151.08%, 105.63%, 11.11%, respectively, with annualized returns of 9.64%, 15.51%, 11.11%.

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
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
July 07, 2026	2,593	2,520	2,520	2,593	2,520	696,054
July 06, 2026	2,634	2,593	2,593	2,641	2,574	910,068
July 03, 2026	2,598	2,634	2,634	2,646	2,364.5	821,252
July 02, 2026	2,567	2,594	2,594	2,620	2,547	926,411
July 01, 2026	2,564	2,572	2,572	2,580	2,543	961,589
June 30, 2026	2,544	2,560	2,560	2,594	2,541	912,376
June 29, 2026	2,571	2,529	2,529	2,571	2,504	893,834
June 26, 2026	2,581	2,568	2,568	2,590	2,554	449,382
June 25, 2026	2,592	2,593	2,593	2,626	2,586	648,387
June 24, 2026	2,581	2,590	2,590	2,594	2,561	569,032
June 23, 2026	2,571	2,583	2,583	2,591	2,555	443,521
June 22, 2026	2,569	2,613	2,613	2,613	2,561	527,074
June 19, 2026	2,590	2,589	2,589	2,600	2,578	2.41M
June 18, 2026	2,588	2,601	2,601	2,603	2,566	525,473
June 17, 2026	2,581	2,587	2,587	2,591	2,571	328,616
June 16, 2026	2,550	2,572	2,572	2,596	2,550	504,869
June 15, 2026	2,570	2,557	2,557	2,597	2,547.48	460,527
June 12, 2026	2,535	2,523	2,523	2,537	2,504.34	725,424
June 11, 2026	2,482	2,475	2,475	2,492	2,459	439,547
June 10, 2026	2,486	2,482	2,482	2,509	2,454	395,367
June 09, 2026	2,528	2,469	2,469	2,529	2,469	548,576
June 08, 2026	2,478	2,510	2,510	2,520	2,456	385,473
June 05, 2026	2,529	2,506	2,506	2,541	2,505	508,108
June 04, 2026	2,469	2,515	2,515	2,524.5	2,462	556,450
June 03, 2026	2,455	2,471	2,471	2,473	2,441	663,775
June 02, 2026	2,441	2,456	2,456	2,459	2,435	801,648
June 01, 2026	2,458	2,420	2,420	2,475	2,418	1.12M