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
09/06/2025 2,220.00 2,224.00 2,206.00 2,224.00 355,930
06/06/2025 2,230.00 2,244.00 2,218.00 2,218.00 621,134
05/06/2025 2,222.00 2,238.00 2,220.00 2,236.00 532,087
04/06/2025 2,202.00 2,226.00 2,194.00 2,226.00 870,010
03/06/2025 2,168.00 2,190.58 2,154.00 2,190.00 515,380
02/06/2025 2,122.00 2,180.53 2,122.00 2,166.00 716,514
30/05/2025 2,180.00 2,186.00 2,154.00 2,154.00 3,643,364
29/05/2025 2,176.00 2,184.55 2,161.66 2,166.00 533,086
28/05/2025 2,156.00 2,179.03 2,156.00 2,162.00 479,216
27/05/2025 2,162.00 2,194.00 2,160.00 2,160.00 641,822
23/05/2025 2,140.00 2,156.00 2,098.00 2,134.00 673,096
22/05/2025 2,148.00 2,156.00 2,136.00 2,140.00 908,600
21/05/2025 2,144.00 2,170.00 2,136.00 2,160.00 871,270
20/05/2025 2,130.00 2,156.00 2,066.00 2,144.00 2,300,166
19/05/2025 2,032.00 2,063.20 2,032.00 2,054.00 555,130
16/05/2025 2,044.00 2,051.90 2,036.00 2,044.00 743,386
15/05/2025 2,012.00 2,040.00 2,012.00 2,040.00 618,977
14/05/2025 2,028.00 2,036.00 2,016.00 2,022.00 640,430
13/05/2025 2,012.00 2,040.00 2,006.00 2,034.00 685,626
12/05/2025 2,014.00 2,034.00 1,994.00 2,010.00 1,379,962
09/05/2025 1,994.00 2,010.00 1,986.00 1,993.00 943,497
08/05/2025 1,953.00 2,016.00 1,951.00 1,979.00 1,223,626
07/05/2025 1,929.00 1,947.00 1,919.00 1,937.00 929,988
06/05/2025 1,915.00 1,938.00 1,897.00 1,927.00 3,131,445
02/05/2025 1,894.00 1,922.00 1,890.00 1,906.00 1,053,197
01/05/2025 1,864.00 1,903.00 1,854.00 1,888.00 503,770
30/04/2025 1,818.00 1,864.00 1,818.00 1,864.00 1,346,249
29/04/2025 1,839.00 1,849.00 1,820.00 1,820.00 659,873
28/04/2025 1,837.00 1,851.00 1,829.00 1,829.00 556,995
25/04/2025 1,833.00 1,844.00 1,818.00 1,838.00 597,848

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