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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Smiths Group plc (SMIN.L) LSE