Free Trial

Smiths Group (SMIN) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free SMIN Stock Alerts
GBX 1,603
-5.00 (-0.31%)
(As of 03:51 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider TradesSustainability

Smiths Group Stock Price Performance

5 Day
Performance
+1.39%
1 Month
Performance
-4.29%
3 Month
Performance
-2.57%
6 Month
Performance
+3.68%
Year-To-Date
Performance
-8.82%
1 Year
Performance
-3.80%
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 Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

SMIN Stock Chart for Thursday, April, 25, 2024

SMIN Chart by TradingView

Smiths Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
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
02/16/2024GBX 1,605GBX 1,644.50
+2.46%		GBX 1,644.50GBX 1,611.261.01 million shs£5.72 billion
02/15/2024GBX 1,599GBX 1,605
+0.38%		GBX 1,620.50GBX 1,599578,204 shs£5.58 billion
02/14/2024GBX 1,592.50GBX 1,599
+0.41%		GBX 1,609GBX 1,599545,878 shs£5.56 billion
02/13/2024GBX 1,625.50GBX 1,592.50
-2.03%		GBX 1,625.50GBX 1,586230,696 shs£5.53 billion
02/12/2024GBX 1,615.50GBX 1,625.50
+0.62%		GBX 1,629.50GBX 1,615405,986 shs£5.65 billion
02/09/2024GBX 1,617.50GBX 1,615.50
-0.12%		GBX 1,619GBX 1,610.50210,236 shs£5.61 billion
02/08/2024GBX 1,628GBX 1,617.50
-0.64%		GBX 1,633.50GBX 1,616425,486 shs£5.62 billion
02/07/2024GBX 1,630.50GBX 1,628
-0.15%		GBX 1,634.50GBX 1,615.50319,986 shs£5.66 billion
02/06/2024GBX 1,616GBX 1,630.50
+0.90%		GBX 1,633GBX 1,618380,355 shs£5.67 billion
02/05/2024GBX 1,625.50GBX 1,616
-0.58%		GBX 1,633.50GBX 1,604466,844 shs£5.62 billion
02/02/2024GBX 1,630.50GBX 1,625.50
-0.31%		GBX 1,645.50GBX 1,625.50640,748 shs£5.65 billion
02/01/2024GBX 1,622.50GBX 1,630.50
+0.49%		GBX 1,643.50GBX 1,615.50801,796 shs£5.67 billion
01/31/2024GBX 1,642GBX 1,622.50
-1.19%		GBX 1,661.68GBX 1,622.50854,444 shs£5.64 billion
01/30/2024GBX 1,639GBX 1,642
+0.18%		GBX 1,662.50GBX 1,640523,732 shs£5.71 billion
01/29/2024GBX 1,656.50GBX 1,639
-1.06%		GBX 1,688.50GBX 1,639341,441 shs£5.70 billion
01/26/2024GBX 1,650GBX 1,656.50
+0.39%		GBX 1,666.50GBX 1,649515,222 shs£5.76 billion
01/25/2024GBX 1,650.50GBX 1,650
-0.03%		GBX 1,658GBX 1,644368,055 shs£5.73 billion
01/24/2024GBX 1,636.50GBX 1,650.50
+0.86%		GBX 1,650.50GBX 1,636436,808 shs£5.74 billion
01/23/2024GBX 1,660.50GBX 1,636.50
-1.45%		GBX 1,669.94GBX 1,636.50711,135 shs£5.69 billion

Related Companies:
This page (LON:SMIN) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders