Free Trial

Smiths Group (SMIN) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free SMIN Stock Alerts
GBX 1,731
+3.97 (+0.23%)
(As of 04:02 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Smiths Group Stock Price Performance

5 Day
Performance
+0.06%
1 Month
Performance
+8.76%
3 Month
Performance
+4.90%
6 Month
Performance
+4.39%
Year-To-Date
Performance
-2.18%
1 Year
Performance
+0.82%
Receive SMIN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Smiths Group and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

SMIN Stock Chart for Monday, May, 20, 2024

SMIN Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 1,731GBX 1,725
-0.35%		GBX 1,735GBX 1,718539,695 shs£5.97 billion
05/16/2024GBX 1,733GBX 1,731
-0.12%		GBX 1,745.26GBX 1,730384,657 shs£6.00 billion
05/15/2024GBX 1,724GBX 1,733
+0.52%		GBX 1,745GBX 1,726434,045 shs£6.00 billion
05/14/2024GBX 1,732GBX 1,724
-0.46%		GBX 1,732GBX 1,714750,612 shs£5.97 billion
05/13/2024GBX 1,727GBX 1,732
+0.29%		GBX 1,736GBX 1,721834,548 shs£6.00 billion
05/10/2024GBX 1,702.43GBX 1,727
+1.44%		GBX 1,727GBX 1,704471,656 shs£5.98 billion
05/09/2024GBX 1,687GBX 1,702.43
+0.91%		GBX 1,708GBX 1,684788,197 shs£5.90 billion
05/08/2024GBX 1,668.28GBX 1,687
+1.12%		GBX 1,697.66GBX 1,6612.66 million shs£5.84 billion
05/07/2024GBX 1,640GBX 1,668.28
+1.72%		GBX 1,668.28GBX 1,639826,418 shs£5.78 billion
05/06/2024GBX 1,640GBX 1,640GBX 1,644GBX 1,620388,580 shs£5.68 billion
05/03/2024GBX 1,614GBX 1,640
+1.61%		GBX 1,644GBX 1,620393,745 shs£5.68 billion
05/02/2024GBX 1,604GBX 1,614
+0.62%		GBX 1,616GBX 1,602569,288 shs£5.60 billion
05/01/2024GBX 1,616GBX 1,604
-0.74%		GBX 1,616GBX 1,590291,311 shs£5.57 billion
04/30/2024GBX 1,617GBX 1,616
-0.06%		GBX 1,624.16GBX 1,611717,018 shs£5.61 billion
04/29/2024GBX 1,625GBX 1,617
-0.49%		GBX 1,636GBX 1,617515,508 shs£5.61 billion
04/26/2024GBX 1,603GBX 1,625
+1.37%		GBX 1,631GBX 1,611624,877 shs£5.64 billion
04/25/2024GBX 1,608GBX 1,603
-0.31%		GBX 1,614GBX 1,594665,114 shs£5.56 billion
04/24/2024GBX 1,635GBX 1,608
-1.65%		GBX 1,640GBX 1,608614,508 shs£5.58 billion
04/23/2024GBX 1,605.96GBX 1,635
+1.81%		GBX 1,639GBX 1,614593,080 shs£5.68 billion
04/22/2024GBX 1,586GBX 1,605.96
+1.26%		GBX 1,620GBX 1,580671,430 shs£5.57 billion
04/19/2024GBX 1,590GBX 1,586
-0.25%		GBX 1,591GBX 1,5691.77 million shs£5.51 billion
04/18/2024GBX 1,594.64GBX 1,590
-0.29%		GBX 1,599GBX 1,5773.10 million shs£5.52 billion
04/17/2024GBX 1,597GBX 1,594.64
-0.15%		GBX 1,602GBX 1,580540,676 shs£5.54 billion
04/16/2024GBX 1,639GBX 1,597
-2.56%		GBX 1,621GBX 1,595637,343 shs£5.54 billion
04/15/2024GBX 1,649GBX 1,639
-0.61%		GBX 1,659GBX 1,639482,309 shs£5.69 billion
04/12/2024GBX 1,647GBX 1,656.35
+0.57%		GBX 1,667GBX 1,642548,735 shs£5.76 billion
04/11/2024GBX 1,604GBX 1,647
+2.68%		GBX 1,649GBX 1,6251.32 million shs£5.72 billion
04/10/2024GBX 1,600.65GBX 1,604
+0.21%		GBX 1,624GBX 1,5914.37 million shs£5.57 billion
04/09/2024GBX 1,597GBX 1,600.65
+0.23%		GBX 1,607GBX 15.941.67 million shs£5.56 billion
04/08/2024GBX 1,586.91GBX 1,597
+0.64%		GBX 1,611GBX 1,5871.25 million shs£5.55 billion
04/05/2024GBX 1,610.54GBX 1,586.91
-1.47%		GBX 1,600GBX 1,575.57793,403 shs£5.51 billion
04/04/2024GBX 1,625GBX 1,610.54
-0.89%		GBX 1,623GBX 1,6021.25 million shs£5.60 billion
04/03/2024GBX 1,657.99GBX 1,625
-1.99%		GBX 1,653GBX 1,6191.04 million shs£5.65 billion
04/02/2024GBX 1,641.50GBX 1,657.99
+1.00%		GBX 1,674GBX 1,642942,596 shs£5.76 billion
04/01/2024GBX 1,641.50GBX 1,641.50GBX 1,661.50GBX 1,639.50716,258 shs£5.70 billion
03/29/2024GBX 1,641.50GBX 1,641.50GBX 1,661.50GBX 1,639.50716,258 shs£5.70 billion
03/28/2024GBX 1,653.50GBX 1,641.50
-0.73%		GBX 1,661.50GBX 1,639.501.27 million shs£5.70 billion
03/27/2024GBX 1,690GBX 1,653.50
-2.16%		GBX 1,692.50GBX 1,646.50575,086 shs£5.75 billion
03/26/2024GBX 1,654GBX 1,690
+2.18%		GBX 1,729.50GBX 1,622.501.64 million shs£5.87 billion
03/25/2024GBX 1,680GBX 1,654
-1.55%		GBX 1,676GBX 1,647.50847,029 shs£5.75 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
03/22/2024GBX 1,652.50GBX 1,680
+1.66%		GBX 1,690.50GBX 1,659434,638 shs£5.84 billion
03/21/2024GBX 1,632GBX 1,652.50
+1.26%		GBX 1,654.50GBX 1,636722,772 shs£5.74 billion
03/20/2024GBX 1,630GBX 1,632
+0.12%		GBX 1,638.50GBX 1,622387,376 shs£5.67 billion
03/19/2024GBX 1,628.50GBX 1,630
+0.09%		GBX 1,630.50GBX 1,619766,504 shs£5.66 billion
03/18/2024GBX 1,616GBX 1,628.50
+0.77%		GBX 1,630GBX 1,616338,957 shs£5.66 billion
03/15/2024GBX 1,616.50GBX 1,616
-0.03%		GBX 1,630.50GBX 1,607.501.37 million shs£5.62 billion
03/14/2024GBX 1,628GBX 1,616.50
-0.71%		GBX 1,636.50GBX 1,615.50493,343 shs£5.62 billion
03/13/2024GBX 1,652GBX 1,628
-1.45%		GBX 1,653GBX 1,628665,502 shs£5.66 billion
03/12/2024GBX 1,611.50GBX 1,652
+2.51%		GBX 1,652GBX 1,619720,791 shs£5.74 billion
03/11/2024GBX 1,615.50GBX 1,611.50
-0.25%		GBX 1,617.50GBX 1,596.50463,445 shs£5.60 billion
03/08/2024GBX 1,621.50GBX 1,615.50
-0.37%		GBX 1,628.50GBX 1,604.50404,001 shs£5.61 billion
03/07/2024GBX 1,620GBX 1,621.50
+0.09%		GBX 1,631GBX 1,617302,463 shs£5.64 billion
03/06/2024GBX 1,613GBX 1,620
+0.43%		GBX 1,626.50GBX 1,6101.03 million shs£5.63 billion
03/05/2024GBX 1,613.50GBX 1,613
-0.03%		GBX 1,618GBX 1,603274,533 shs£5.61 billion
03/04/2024GBX 1,620.50GBX 1,613.50
-0.43%		GBX 1,622GBX 1,604387,823 shs£5.61 billion
03/01/2024GBX 1,608GBX 1,620.50
+0.78%		GBX 1,631GBX 1,606736,784 shs£5.63 billion
02/29/2024GBX 1,608.50GBX 1,608
-0.03%		GBX 1,623.50GBX 1,6062.78 million shs£5.59 billion
02/28/2024GBX 1,628.50GBX 1,608.50
-1.23%		GBX 1,636.50GBX 1,602.503.06 million shs£5.59 billion
02/27/2024GBX 1,622.50GBX 1,628.50
+0.37%		GBX 1,634GBX 1,614.50699,772 shs£5.66 billion
02/26/2024GBX 1,634.50GBX 1,622.50
-0.73%		GBX 1,646GBX 1,622.50530,513 shs£5.64 billion
02/23/2024GBX 1,626.50GBX 1,634.50
+0.49%		GBX 1,640GBX 1,6251.00 million shs£5.68 billion
02/22/2024GBX 1,630GBX 1,626.50
-0.21%		GBX 1,636.50GBX 1,621796,333 shs£5.65 billion
02/21/2024GBX 1,639.50GBX 1,630
-0.58%		GBX 1,642.50GBX 1,616701,315 shs£5.66 billion
02/20/2024GBX 1,644.50GBX 1,639.50
-0.30%		GBX 1,653.28GBX 1,639.50471,658 shs£5.70 billion
02/19/2024GBX 1,644.50GBX 1,644.50GBX 1,644.50GBX 1,627451,438 shs£5.72 billion

Related Companies:
This page (LON:SMIN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders