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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Smiths Group plc (SMIN.L) LSE