livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Smiths Group - (SMIN) share price history


Smiths Group share priceSMIN share price tradesSMIN Fundamentals watchlistADD to watchlist
Smiths Group - (SMIN) share price history
Date Open High Low Close Volume
06/02/2025 2,044.00 2,056.00 2,030.00 2,052.00 705,266
05/02/2025 2,020.00 2,046.00 2,010.00 2,034.00 850,502
04/02/2025 2,040.00 2,062.78 2,034.00 2,034.00 981,837
03/02/2025 2,032.00 2,036.01 2,008.00 2,034.00 1,270,830
31/01/2025 2,170.00 2,188.00 2,050.00 2,066.00 2,364,093
30/01/2025 1,852.00 1,874.00 1,852.00 1,865.00 494,770
29/01/2025 1,853.00 1,857.00 1,840.00 1,848.00 567,187
28/01/2025 1,877.00 1,887.00 1,839.00 1,845.00 767,585
27/01/2025 1,884.00 1,900.00 1,882.00 1,883.00 544,149
24/01/2025 1,923.00 1,930.00 1,903.00 1,910.00 638,527
23/01/2025 1,900.00 1,921.00 1,892.00 1,915.00 1,012,187
22/01/2025 1,860.00 1,894.00 1,854.00 1,894.00 841,606
21/01/2025 1,849.00 1,853.00 1,842.00 1,851.00 706,684
20/01/2025 1,847.00 1,858.00 1,822.00 1,849.00 1,260,431
17/01/2025 1,814.00 1,867.33 1,811.00 1,862.00 1,185,455
16/01/2025 1,746.00 1,765.00 1,743.00 1,765.00 568,573
15/01/2025 1,717.00 1,742.00 1,717.00 1,740.00 505,089
14/01/2025 1,737.00 1,763.00 1,696.00 1,718.00 1,330,258
13/01/2025 1,732.00 1,740.00 1,721.00 1,732.00 555,801
10/01/2025 1,763.00 1,770.30 1,736.00 1,736.00 373,364
09/01/2025 1,751.00 1,772.00 1,744.00 1,770.00 405,902
08/01/2025 1,741.00 1,754.00 1,729.00 1,751.00 441,037
07/01/2025 1,742.00 1,765.00 1,736.00 1,744.00 499,602
06/01/2025 1,748.00 1,751.00 1,738.46 1,750.00 484,696
03/01/2025 1,734.00 1,744.00 1,725.01 1,738.00 338,830
02/01/2025 1,726.00 1,731.00 1,715.00 1,731.00 356,596
31/12/2024 1,708.00 1,719.00 1,701.00 1,719.00 190,410
30/12/2024 1,710.00 1,711.00 1,696.00 1,709.00 295,627
27/12/2024 1,720.00 1,725.00 1,713.00 1,719.00 310,661
24/12/2024 1,739.00 1,740.00 1,696.94 1,727.00 90,321

Smiths Group - (SMIN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z