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 2,487 GBp as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,038.82 GBp, while 1000 GBp invested 1 year ago would be worth 1,067.29 GBp. This corresponds to total returns of 148.7%, 103.88%, 6.73%, respectively, with annualized returns of 9.53%, 15.3%, 6.73%.

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
November 10, 2026	2,654	2,646	2,646	2,683	2,644	699,651
November 09, 2026	2,561	2,625	2,625	2,637	2,561	743,784
November 06, 2026	2,593	2,573	2,573	2,601.4	2,554	1.09M
November 05, 2026	2,704	2,615	2,615	2,728	2,592.1	2.13M
November 04, 2026	2,711	2,677	2,677	2,717	2,673	1.16M
November 03, 2026	2,710	2,709	2,709	2,751	2,695	597,955
November 02, 2026	2,696	2,736	2,736	2,762	2,695	651,498
October 30, 2026	2,724	2,697	2,697	2,727	2,691	704,533
October 29, 2026	2,702	2,740	2,740	2,757	2,695	646,507
October 28, 2026	2,679	2,702	2,702	2,715	2,679	878,264
October 27, 2026	2,660	2,679	2,679	2,689	2,650.31	874,802
October 26, 2026	2,612	2,666	2,666	2,670	2,612	656,123
October 23, 2026	2,631	2,607	2,607	2,646	2,599	627,354
October 22, 2026	2,669	2,622	2,622	2,680	2,620	692,411
October 21, 2026	2,656	2,676	2,676	2,692	2,654	1.09M
October 20, 2026	2,644	2,652	2,652	2,652	2,603	992,909
October 19, 2026	2,696	2,656	2,656	2,696	2,653	702,431
October 16, 2026	2,678	2,685	2,685	2,716	2,677	816,633
October 15, 2026	2,656	2,671	2,671	2,684	2,645	861,804
October 14, 2026	2,745	2,722	2,722	2,751	2,714	914,158
October 13, 2026	2,770	2,718	2,718	2,781	2,701	1.06M
October 12, 2026	2,734	2,769	2,769	2,775	2,734	1.71M
October 09, 2026	2,749	2,730	2,730	2,762	2,722	803,600
October 08, 2026	2,745	2,710	2,710	2,745	2,698	1.45M
October 07, 2026	2,827	2,762	2,762	2,837	2,762	1.02M
October 06, 2026	2,868	2,847	2,847	2,881	2,834	741,292
October 05, 2026	2,815	2,841	2,841	2,843	2,800.33	734,413
October 02, 2026	2,802	2,816	2,816	2,822	2,773	933,010
October 01, 2026	2,818	2,782	2,782	2,827	2,782	1.02M
September 30, 2026	2,850	2,825	2,825	2,869	2,823	1.43M
September 29, 2026	2,838	2,831	2,831	2,885	2,824	1.42M
September 28, 2026	2,822	2,827	2,827	2,869	2,815	604,725
September 25, 2026	2,772	2,816	2,816	2,848	2,772	1.59M
September 24, 2026	2,779	2,757	2,757	2,798	2,757	751,249
September 23, 2026	2,702	2,785	2,785	2,786	2,702	1.55M
September 22, 2026	2,667	2,783	2,783	2,796	2,664	996,224
September 21, 2026	2,536	2,590	2,590	2,590	2,532	923,694
September 18, 2026	2,552	2,537	2,537	2,562	2,532	3.18M
September 17, 2026	2,561	2,550	2,550	2,596	2,548	1.52M
September 16, 2026	2,527	2,557	2,557	2,557	2,526	512,192
September 15, 2026	2,506	2,519	2,519	2,530	2,497	737,892
September 11, 2026	2,535	2,547	2,547	2,557	2,524	668,728
September 10, 2026	2,529	2,523	2,523	2,533	2,493	804,934
September 09, 2026	2,584	2,531	2,531	2,593	2,529	1.23M
September 08, 2026	2,589	2,597	2,597	2,625	2,589	779,834
September 07, 2026	2,564	2,601	2,601	2,608	2,563	462,457
September 04, 2026	2,549	2,567	2,567	2,578	2,540.5	745,628
September 03, 2026	2,537	2,542	2,542	2,558	2,521	959,406
September 02, 2026	2,538	2,538	2,538	2,564	2,526	1.08M
September 01, 2026	2,572	2,557	2,557	2,613	2,557	1.28M
August 28, 2026	2,637	2,612	2,612	2,644	2,603	2.11M
August 27, 2026	2,636	2,626	2,626	2,644	2,607	622,234
August 26, 2026	2,636	2,627	2,627	2,655	2,617	887,437
August 25, 2026	2,625	2,617	2,617	2,653	2,612	665,200
August 24, 2026	2,595	2,610	2,610	2,624	2,595	1M
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