Comparing Back to the side-by-side chart ↗
Smiths Group PLC (SMIN.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +1.3% vs the 50-day and +5% vs the 200-day average, 6.5% below the 52-week high and +30% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Smiths Group PLC trades 1.3% above its 50-day and 5.0% above its 200-day moving average. (as of 2026-10-30)
Smiths Group is a diversified industrial engineering company built from four separate businesses. John Crane supplies mechanical seals and related sealing systems for rotating machinery, Flex-Tek makes flexible hosing and tubing that carry heat and fluids, Smiths Detection builds sensors and scanners used in security and screening applications, and Smiths Interconnect supplies specialised connectors and radio-frequency components for secure links.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SMIN.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2724.00 | 2728.00 | 2691.00 | 2697.00 | -1.57% | 704,533 |
| 2026-10-29 | 2702.00 | 2757.00 | 2695.00 | 2740.00 | +1.41% | 646,508 |
| 2026-10-28 | 2679.00 | 2715.00 | 2679.00 | 2702.00 | +0.86% | 878,268 |
| 2026-10-27 | 2660.00 | 2689.00 | 2650.31 | 2679.00 | +0.49% | 874,803 |
| 2026-10-26 | 2612.00 | 2670.00 | 2612.00 | 2666.00 | +2.26% | 656,127 |
| 2026-10-23 | 2631.00 | 2646.00 | 2599.00 | 2607.00 | -0.57% | 627,354 |
| 2026-10-22 | 2669.00 | 2680.00 | 2620.00 | 2622.00 | -2.02% | 692,409 |
| 2026-10-21 | 2656.00 | 2692.00 | 2654.00 | 2676.00 | +0.90% | 1,092,565 |
| 2026-10-20 | 2644.00 | 2654.00 | 2603.00 | 2652.00 | -0.15% | 992,910 |
| 2026-10-19 | 2696.00 | 2696.00 | 2653.00 | 2656.00 | -1.08% | 702,436 |
| 2026-10-16 | 2678.00 | 2716.00 | 2676.00 | 2685.00 | +0.52% | 817,400 |
| 2026-10-15 | 2656.00 | 2684.00 | 2645.00 | 2671.00 | -1.87% | 861,807 |
| 2026-10-14 | 2745.00 | 2751.00 | 2714.00 | 2722.00 | +0.15% | 914,160 |
| 2026-10-13 | 2770.00 | 2781.00 | 2701.00 | 2718.00 | -1.84% | 1,056,171 |
| 2026-10-12 | 2734.00 | 2775.00 | 2734.00 | 2769.00 | +1.43% | 1,707,223 |
| 2026-10-09 | 2749.00 | 2762.00 | 2722.00 | 2730.00 | +0.74% | 6,201,401 |
| 2026-10-08 | 2745.00 | 2745.00 | 2698.00 | 2710.00 | -1.88% | 1,451,345 |
| 2026-10-07 | 2827.00 | 2837.00 | 2762.00 | 2762.00 | -2.99% | 1,038,324 |
| 2026-10-06 | 2868.00 | 2881.00 | 2834.00 | 2847.00 | +0.21% | 741,298 |
| 2026-10-05 | 2815.00 | 2843.00 | 2800.33 | 2841.00 | +0.89% | 734,417 |
| 2026-10-02 | 2802.00 | 2822.00 | 2773.00 | 2816.00 | +1.22% | 933,014 |
| 2026-10-01 | 2818.00 | 2827.00 | 2782.00 | 2782.00 | -1.52% | 1,023,011 |
| 2026-09-30 | 2850.00 | 2869.00 | 2823.00 | 2825.00 | -0.21% | 1,654,894 |
| 2026-09-29 | 2838.00 | 2885.00 | 2824.00 | 2831.00 | +0.14% | 1,415,269 |
| 2026-09-28 | 2822.00 | 2869.00 | 2815.00 | 2827.00 | +0.39% | 604,730 |
| 2026-09-25 | 2772.00 | 2848.00 | 2772.00 | 2816.00 | +2.14% | 1,593,414 |
| 2026-09-24 | 2779.00 | 2798.00 | 2757.00 | 2757.00 | -1.01% | 751,253 |
| 2026-09-23 | 2702.00 | 2786.00 | 2702.00 | 2785.00 | +0.07% | 1,547,773 |
| 2026-09-22 | 2667.00 | 2796.00 | 2664.00 | 2783.00 | +7.45% | 996,229 |
| 2026-09-21 | 2536.00 | 2590.00 | 2532.00 | 2590.00 | +2.09% | 923,698 |
| 2026-09-18 | 2552.00 | 2562.00 | 2531.00 | 2537.00 | -0.51% | 3,178,775 |
| 2026-09-17 | 2561.00 | 2596.00 | 2548.00 | 2550.00 | -0.27% | 1,516,510 |
| 2026-09-16 | 2527.00 | 2557.00 | 2526.00 | 2557.00 | +1.51% | 512,344 |
| 2026-09-15 | 2506.00 | 2530.00 | 2497.00 | 2519.00 | +0.52% | 737,947 |
| 2026-09-14 | 2543.00 | 2549.00 | 2506.00 | 2506.00 | -1.61% | 1,008,449 |
| 2026-09-11 | 2535.00 | 2557.00 | 2524.00 | 2547.00 | +0.95% | 668,729 |
| 2026-09-10 | 2529.00 | 2533.00 | 2493.00 | 2523.00 | -0.32% | 804,935 |
| 2026-09-09 | 2584.00 | 2593.00 | 2529.00 | 2531.00 | -2.54% | 1,182,795 |
| 2026-09-08 | 2589.00 | 2625.00 | 2589.00 | 2597.00 | -0.15% | 779,834 |
| 2026-09-07 | 2564.00 | 2608.00 | 2563.00 | 2601.00 | +1.32% | 462,902 |
| 2026-09-04 | 2549.00 | 2578.00 | 2540.50 | 2567.00 | +0.98% | 745,632 |
| 2026-09-03 | 2537.00 | 2558.00 | 2521.00 | 2542.00 | +0.16% | 959,409 |
| 2026-09-02 | 2538.00 | 2564.00 | 2526.00 | 2538.00 | -0.74% | 1,082,627 |
| 2026-09-01 | 2572.00 | 2613.00 | 2557.00 | 2557.00 | -2.11% | 1,281,591 |
| 2026-08-28 | 2637.00 | 2644.00 | 2603.00 | 2612.00 | -0.53% | 2,157,859 |
| 2026-08-27 | 2636.00 | 2644.00 | 2607.00 | 2626.00 | -0.04% | 624,142 |
| 2026-08-26 | 2636.00 | 2655.00 | 2617.00 | 2627.00 | +0.38% | 888,070 |
| 2026-08-25 | 2625.00 | 2653.00 | 2612.00 | 2617.00 | +0.27% | 665,704 |
| 2026-08-24 | 2595.00 | 2624.00 | 2595.00 | 2610.00 | +0.38% | 1,000,066 |
| 2026-08-21 | 2573.00 | 2621.00 | 2570.03 | 2600.00 | +0.66% | 467,216 |
| 2026-08-20 | 2600.00 | 2606.00 | 2579.00 | 2583.00 | -0.39% | 612,783 |
| 2026-08-19 | 2618.00 | 2618.00 | 2586.00 | 2593.00 | -0.69% | 644,249 |
| 2026-08-18 | 2630.00 | 2632.00 | 2598.70 | 2611.00 | -1.02% | 581,567 |
| 2026-08-17 | 2618.00 | 2642.00 | 2610.00 | 2638.00 | +0.96% | 644,941 |
| 2026-08-14 | 2606.00 | 2615.00 | 2570.15 | 2613.00 | +0.04% | 581,223 |
| 2026-08-13 | 2653.00 | 2653.00 | 2606.00 | 2612.00 | -1.32% | 1,002,425 |
| 2026-08-12 | 2649.00 | 2684.00 | 2644.00 | 2647.00 | +0.19% | 837,672 |
| 2026-08-11 | 2657.00 | 2709.00 | 2642.00 | 2642.00 | -1.27% | 1,834,934 |
| 2026-08-10 | 2690.00 | 2705.00 | 2676.00 | 2676.00 | -0.82% | 1,058,413 |
| 2026-08-07 | 2711.00 | 2731.00 | 2691.00 | 2698.00 | +0.78% | 1,455,335 |
| 2026-08-06 | 2693.00 | 2717.00 | 2677.00 | 2677.00 | -0.82% | 728,567 |
| 2026-08-05 | 2731.00 | 2754.18 | 2692.00 | 2699.00 | +0.41% | 2,685,352 |
| 2026-08-04 | 2651.00 | 2718.00 | 2651.00 | 2688.00 | +1.51% | 1,010,382 |
| 2026-08-03 | 2655.00 | 2674.40 | 2644.00 | 2648.00 | +0.23% | 856,277 |
| 2026-07-31 | 2671.00 | 2691.00 | 2637.00 | 2642.00 | +0.00% | 846,824 |
| 2026-07-30 | 2556.00 | 2657.50 | 2556.00 | 2642.00 | +1.65% | 492,460 |
| 2026-07-29 | 2635.00 | 2661.00 | 2581.00 | 2599.00 | -1.78% | 1,178,720 |
| 2026-07-28 | 2665.00 | 2682.00 | 2643.00 | 2646.00 | -0.38% | 816,965 |
| 2026-07-27 | 2714.00 | 2715.00 | 2644.00 | 2656.00 | -0.82% | 1,279,412 |
| 2026-07-24 | 2621.00 | 2680.00 | 2621.00 | 2678.00 | +2.10% | 443,393 |
| 2026-07-23 | 2673.00 | 2694.00 | 2623.00 | 2623.00 | -2.27% | 1,625,533 |
| 2026-07-22 | 2623.00 | 2695.00 | 2620.00 | 2684.00 | +2.21% | 783,262 |
| 2026-07-21 | 2562.00 | 2629.50 | 2562.00 | 2626.00 | +2.42% | 719,257 |
| 2026-07-20 | 2497.00 | 2590.00 | 2497.00 | 2564.00 | +0.12% | 811,640 |
| 2026-07-17 | 2527.00 | 2567.00 | 2527.00 | 2561.00 | +0.39% | 882,327 |
| 2026-07-16 | 2516.00 | 2566.00 | 2516.00 | 2551.00 | +1.47% | 634,814 |
| 2026-07-15 | 2471.00 | 2532.00 | 2471.00 | 2514.00 | +0.80% | 700,858 |
| 2026-07-14 | 2426.00 | 2515.00 | 2426.00 | 2494.00 | +0.04% | 1,778,250 |
| 2026-07-13 | 2493.00 | 2513.52 | 2474.00 | 2493.00 | -0.60% | 823,298 |
| 2026-07-10 | 2493.00 | 2518.00 | 2481.00 | 2508.00 | +0.60% | 800,842 |
| 2026-07-09 | 2440.00 | 2493.00 | 2435.00 | 2493.00 | +3.06% | 1,104,352 |
| 2026-07-08 | 2517.00 | 2518.00 | 2419.00 | 2419.00 | -4.01% | 1,029,538 |
| 2026-07-07 | 2593.00 | 2593.00 | 2520.00 | 2520.00 | -2.82% | 1,843,258 |
| 2026-07-06 | 2634.00 | 2641.00 | 2574.00 | 2593.00 | -1.56% | 910,073 |
| 2026-07-03 | 2598.00 | 2647.00 | 2598.00 | 2634.00 | +1.54% | 767,802 |
| 2026-07-02 | 2567.00 | 2620.00 | 2547.00 | 2594.00 | +0.86% | 926,413 |
| 2026-07-01 | 2564.00 | 2580.00 | 2543.00 | 2572.00 | +0.47% | 980,947 |
| 2026-06-30 | 2544.00 | 2594.00 | 2541.00 | 2560.00 | +1.23% | 932,272 |
| 2026-06-29 | 2571.00 | 2571.00 | 2504.00 | 2529.00 | -1.52% | 893,839 |
| 2026-06-26 | 2581.00 | 2590.00 | 2554.00 | 2568.00 | -0.96% | 449,385 |
| 2026-06-25 | 2592.00 | 2626.00 | 2586.00 | 2593.00 | +0.12% | 1,354,389 |
| 2026-06-24 | 2581.00 | 2595.00 | 2561.00 | 2590.00 | +0.27% | 579,097 |
| 2026-06-23 | 2571.00 | 2591.00 | 2555.00 | 2583.00 | -1.15% | 476,467 |
| 2026-06-22 | 2569.00 | 2613.00 | 2561.00 | 2613.00 | +0.93% | 527,080 |
| 2026-06-19 | 2590.00 | 2600.00 | 2578.00 | 2589.00 | -0.46% | 3,135,549 |
| 2026-06-18 | 2588.00 | 2603.00 | 2566.00 | 2601.00 | +0.54% | 525,474 |
| 2026-06-17 | 2581.00 | 2593.00 | 2571.00 | 2587.00 | +0.58% | 328,617 |
| 2026-06-16 | 2550.00 | 2596.00 | 2550.00 | 2572.00 | +0.59% | 511,972 |
| 2026-06-15 | 2570.00 | 2597.00 | 2547.48 | 2557.00 | +1.35% | 460,531 |
| 2026-06-12 | 2535.00 | 2538.00 | 2504.34 | 2523.00 | +1.94% | 725,462 |
| 2026-06-11 | 2482.00 | 2493.00 | 2459.00 | 2475.00 | -0.28% | 441,230 |
| 2026-06-10 | 2486.00 | 2509.00 | 2454.00 | 2482.00 | +0.53% | 395,370 |
| 2026-06-09 | 2528.00 | 2529.00 | 2469.00 | 2469.00 | -1.63% | 551,199 |
| 2026-06-08 | 2478.00 | 2520.00 | 2456.00 | 2510.00 | +0.16% | 386,367 |
| 2026-06-05 | 2529.00 | 2541.00 | 2505.00 | 2506.00 | -0.36% | 508,111 |
| 2026-06-04 | 2469.00 | 2525.00 | 2462.00 | 2515.00 | +1.78% | 556,452 |
| 2026-06-03 | 2455.00 | 2473.00 | 2441.00 | 2471.00 | +0.61% | 663,778 |
| 2026-06-02 | 2441.00 | 2459.00 | 2435.00 | 2456.00 | +1.49% | 801,653 |
| 2026-06-01 | 2458.00 | 2475.00 | 2418.00 | 2420.00 | -1.79% | 1,122,935 |
| 2026-05-29 | 2469.00 | 2487.29 | 2460.50 | 2464.00 | -0.04% | 2,140,001 |
| 2026-05-28 | 2488.00 | 2497.00 | 2447.50 | 2465.00 | -0.96% | 507,296 |
| 2026-05-27 | 2502.00 | 2537.87 | 2489.00 | 2489.00 | -0.56% | 625,415 |
| 2026-05-26 | 2526.00 | 2534.00 | 2503.00 | 2503.00 | +0.20% | 1,527,485 |
| 2026-05-22 | 2503.00 | 2514.00 | 2456.00 | 2498.00 | +0.36% | 584,179 |
| 2026-05-21 | 2453.00 | 2504.00 | 2405.00 | 2489.00 | +0.32% | 1,526,712 |
| 2026-05-20 | 2474.00 | 2511.00 | 2452.00 | 2481.00 | +0.40% | 1,035,851 |
| 2026-05-19 | 2503.00 | 2538.00 | 2470.00 | 2471.00 | -1.32% | 569,720 |
| 2026-05-18 | 2479.00 | 2529.00 | 2467.00 | 2504.00 | +0.60% | 721,112 |
| 2026-05-15 | 2518.00 | 2534.00 | 2467.00 | 2489.00 | -1.93% | 1,105,601 |
| 2026-05-14 | 2485.00 | 2538.00 | 2485.00 | 2538.00 | +2.34% | 668,125 |
| 2026-05-13 | 2474.00 | 2488.00 | 2452.00 | 2480.00 | +1.02% | 644,667 |
| 2026-05-12 | 2413.00 | 2472.00 | 2408.00 | 2455.00 | -0.53% | 748,306 |
| 2026-05-11 | 2484.00 | 2488.00 | 2461.00 | 2468.00 | -0.28% | 663,775 |
| 2026-05-08 | 2488.00 | 2516.00 | 2475.00 | 2475.00 | -1.86% | 946,183 |
| 2026-05-07 | 2604.00 | 2617.00 | 2522.00 | 2522.00 | -3.00% | 1,250,484 |
| 2026-05-06 | 2558.00 | 2640.00 | 2549.00 | 2600.00 | +3.05% | 880,723 |
| 2026-05-05 | 2541.00 | 2552.00 | 2512.00 | 2523.00 | -0.59% | 1,477,112 |
| 2026-05-01 | 2525.00 | 2559.00 | 2524.00 | 2538.00 | -0.24% | 427,947 |
| 2026-04-30 | 2513.00 | 2561.00 | 2500.00 | 2544.00 | +0.71% | 1,317,292 |
| 2026-04-29 | 2528.00 | 2550.00 | 2515.00 | 2526.00 | +0.28% | 719,160 |
| 2026-04-28 | 2538.00 | 2564.00 | 2513.00 | 2519.00 | -1.02% | 486,681 |
| 2026-04-27 | 2535.00 | 2570.00 | 2530.00 | 2545.00 | +0.63% | 1,177,250 |
| 2026-04-24 | 2508.00 | 2540.00 | 2496.00 | 2529.00 | +0.24% | 628,696 |
| 2026-04-23 | 2514.00 | 2532.00 | 2489.00 | 2523.00 | -0.24% | 586,489 |
| 2026-04-22 | 2562.00 | 2590.00 | 2529.00 | 2529.00 | -1.21% | 495,717 |
| 2026-04-21 | 2581.00 | 2601.30 | 2548.00 | 2560.00 | -0.81% | 1,090,287 |
| 2026-04-20 | 2643.00 | 2644.00 | 2579.00 | 2581.00 | -1.97% | 1,357,438 |
| 2026-04-17 | 2584.00 | 2656.00 | 2579.00 | 2633.00 | +2.09% | 1,287,698 |
| 2026-04-16 | 2531.00 | 2579.00 | 2519.74 | 2579.00 | +1.90% | 650,266 |
| 2026-04-15 | 2552.00 | 2573.00 | 2531.00 | 2531.00 | -0.75% | 790,647 |
| 2026-04-14 | 2528.00 | 2552.00 | 2528.00 | 2550.00 | +1.27% | 3,393,434 |
| 2026-04-13 | 2487.00 | 2524.00 | 2462.00 | 2518.00 | +0.80% | 678,162 |
| 2026-04-10 | 2500.00 | 2515.00 | 2486.00 | 2498.00 | +0.16% | 1,328,092 |
| 2026-04-09 | 2460.00 | 2494.00 | 2443.00 | 2494.00 | +1.26% | 824,052 |
| 2026-04-08 | 2550.00 | 2552.00 | 2420.00 | 2463.00 | +4.41% | 1,522,112 |
| 2026-04-07 | 2368.00 | 2420.00 | 2352.00 | 2359.00 | -0.38% | 2,553,770 |
| 2026-04-02 | 2326.00 | 2382.00 | 2312.00 | 2368.00 | -0.67% | 1,461,416 |
| 2026-04-01 | 2328.00 | 2384.00 | 2318.00 | 2384.00 | +4.56% | 2,805,750 |
| 2026-03-31 | 2256.00 | 2305.00 | 2256.00 | 2280.00 | +0.71% | 1,023,460 |
| 2026-03-30 | 2278.00 | 2310.00 | 2260.00 | 2264.00 | -1.05% | 1,904,780 |
| 2026-03-27 | 2304.00 | 2316.00 | 2278.00 | 2288.00 | -0.87% | 1,436,425 |
| 2026-03-26 | 2314.00 | 2342.00 | 2304.00 | 2308.00 | -1.11% | 1,357,483 |
| 2026-03-25 | 2288.00 | 2344.00 | 2278.00 | 2334.00 | +3.55% | 1,790,006 |
| 2026-03-24 | 2210.00 | 2262.00 | 2200.00 | 2254.00 | +1.90% | 2,957,726 |
| 2026-03-23 | 2100.00 | 2270.00 | 2088.00 | 2212.00 | +4.44% | 3,166,915 |
| 2026-03-20 | 2334.00 | 2346.57 | 2094.00 | 2118.00 | -9.87% | 5,889,263 |
| 2026-03-19 | 2372.00 | 2394.00 | 2318.00 | 2350.00 | -2.49% | 1,294,627 |
| 2026-03-18 | 2416.00 | 2454.00 | 2410.00 | 2410.00 | +0.67% | 897,160 |
| 2026-03-17 | 2386.00 | 2422.00 | 2384.00 | 2394.00 | +0.34% | 1,281,027 |
| 2026-03-16 | 2396.00 | 2424.00 | 2365.60 | 2386.00 | +0.85% | 875,870 |
| 2026-03-13 | 2448.00 | 2456.00 | 2366.00 | 2366.00 | -4.37% | 1,304,917 |
| 2026-03-12 | 2496.00 | 2516.00 | 2462.00 | 2474.00 | -0.32% | 2,463,660 |
| 2026-03-11 | 2552.00 | 2554.00 | 2420.00 | 2482.00 | -4.54% | 2,743,890 |
| 2026-03-10 | 2622.00 | 2634.00 | 2577.00 | 2600.00 | +1.40% | 1,369,468 |
| 2026-03-09 | 2548.00 | 2576.00 | 2510.00 | 2564.00 | -1.16% | 1,358,472 |
| 2026-03-06 | 2646.00 | 2652.00 | 2594.00 | 2594.00 | -1.14% | 1,033,906 |
| 2026-03-05 | 2672.00 | 2710.00 | 2624.00 | 2624.00 | -1.87% | 880,744 |
| 2026-03-04 | 2608.00 | 2674.00 | 2602.00 | 2674.00 | +1.60% | 968,001 |
| 2026-03-03 | 2700.00 | 2700.00 | 2616.00 | 2632.00 | -2.66% | 1,059,607 |
| 2026-03-02 | 2692.00 | 2732.00 | 2670.48 | 2704.00 | -1.53% | 1,806,264 |
| 2026-02-27 | 2712.00 | 2746.28 | 2692.00 | 2746.00 | +1.70% | 3,027,659 |
| 2026-02-26 | 2686.00 | 2706.00 | 2666.00 | 2700.00 | +0.60% | 759,237 |
| 2026-02-25 | 2712.00 | 2712.00 | 2670.00 | 2684.00 | -0.37% | 832,790 |
| 2026-02-24 | 2698.00 | 2714.00 | 2692.00 | 2694.00 | -0.07% | 1,061,579 |
| 2026-02-23 | 2698.00 | 2715.00 | 2684.00 | 2696.00 | -0.30% | 653,137 |
| 2026-02-20 | 2658.00 | 2708.00 | 2656.00 | 2704.00 | +1.81% | 969,782 |
| 2026-02-19 | 2662.00 | 2662.00 | 2630.00 | 2656.00 | +0.53% | 515,507 |
| 2026-02-18 | 2620.00 | 2646.00 | 2620.00 | 2642.00 | +0.23% | 654,713 |
| 2026-02-17 | 2602.00 | 2646.00 | 2588.00 | 2636.00 | +1.15% | 1,059,648 |
| 2026-02-16 | 2618.00 | 2626.00 | 2603.76 | 2606.00 | -0.38% | 880,580 |
| 2026-02-13 | 2616.00 | 2636.00 | 2604.00 | 2616.00 | +0.23% | 1,067,854 |
| 2026-02-12 | 2660.00 | 2660.00 | 2596.00 | 2610.00 | -0.68% | 690,172 |
| 2026-02-11 | 2588.00 | 2652.00 | 2576.00 | 2628.00 | +1.23% | 713,139 |
| 2026-02-10 | 2636.00 | 2638.71 | 2596.00 | 2596.00 | -1.29% | 1,651,936 |
| 2026-02-09 | 2598.00 | 2630.00 | 2586.00 | 2630.00 | +1.70% | 1,138,801 |
| 2026-02-06 | 2536.00 | 2590.00 | 2532.00 | 2586.00 | +1.49% | 1,807,211 |
| 2026-02-05 | 2550.00 | 2580.00 | 2536.00 | 2548.00 | +0.24% | 903,912 |
| 2026-02-04 | 2566.00 | 2576.00 | 2542.00 | 2542.00 | -0.31% | 972,971 |
| 2026-02-03 | 2532.00 | 2554.00 | 2524.00 | 2550.00 | +0.71% | 1,221,428 |
| 2026-02-02 | 2496.00 | 2532.00 | 2490.83 | 2532.00 | +0.88% | 1,707,728 |
| 2026-01-30 | 2506.00 | 2530.00 | 2503.15 | 2510.00 | +0.08% | 855,323 |
| 2026-01-29 | 2542.00 | 2548.00 | 2508.00 | 2508.00 | -0.87% | 966,964 |
| 2026-01-28 | 2620.00 | 2624.00 | 2516.00 | 2530.00 | -3.29% | 1,273,139 |
| 2026-01-27 | 2638.00 | 2648.00 | 2616.00 | 2616.00 | -0.83% | 814,876 |
| 2026-01-26 | 2624.00 | 2662.00 | 2612.00 | 2638.00 | +0.76% | 740,792 |
| 2026-01-23 | 2610.00 | 2628.00 | 2601.12 | 2618.00 | +0.00% | 618,982 |
| 2026-01-22 | 2642.00 | 2664.00 | 2610.00 | 2618.00 | +0.15% | 813,055 |
| 2026-01-21 | 2588.00 | 2633.00 | 2570.00 | 2614.00 | +1.71% | 2,189,739 |
| 2026-01-20 | 2556.00 | 2580.00 | 2530.00 | 2570.00 | -0.31% | 4,349,571 |
| 2026-01-19 | 2604.00 | 2604.00 | 2568.00 | 2578.00 | -1.30% | 685,640 |
| 2026-01-16 | 2566.00 | 2614.00 | 2560.00 | 2612.00 | +1.95% | 3,649,824 |
| 2026-01-15 | 2474.00 | 2574.00 | 2468.00 | 2562.00 | +4.15% | 829,966 |
| 2026-01-14 | 2460.00 | 2476.00 | 2440.00 | 2460.00 | +0.41% | 1,409,001 |
| 2026-01-13 | 2470.00 | 2474.00 | 2440.60 | 2450.00 | -0.33% | 2,016,449 |
| 2026-01-12 | 2460.00 | 2466.00 | 2448.00 | 2458.00 | +0.00% | 845,784 |
| 2026-01-09 | 2440.00 | 2476.00 | 2432.00 | 2458.00 | +0.66% | 1,087,840 |
| 2026-01-08 | 2466.00 | 2470.00 | 2422.00 | 2442.00 | -0.81% | 1,848,387 |
| 2026-01-07 | 2456.00 | 2470.00 | 2442.93 | 2462.00 | +1.07% | 889,297 |
| 2026-01-06 | 2432.00 | 2450.00 | 2424.00 | 2436.00 | +0.41% | 808,893 |
| 2026-01-05 | 2388.00 | 2430.00 | 2380.00 | 2426.00 | +2.28% | 794,229 |
| 2026-01-02 | 2374.00 | 2374.00 | 2332.00 | 2372.00 | +0.85% | 1,212,952 |
| 2025-12-31 | 2412.00 | 2412.00 | 2344.00 | 2352.00 | -0.93% | 175,284 |
| 2025-12-30 | 2370.00 | 2388.00 | 2360.00 | 2374.00 | +0.34% | 448,435 |
| 2025-12-29 | 2386.00 | 2386.00 | 2360.00 | 2366.00 | -0.59% | 361,459 |
| 2025-12-24 | 2380.00 | 2394.00 | 2376.00 | 2380.00 | +0.00% | 173,124 |
| 2025-12-23 | 2394.00 | 2394.00 | 2372.00 | 2380.00 | -0.75% | 453,781 |
| 2025-12-22 | 2408.00 | 2412.00 | 2382.00 | 2398.00 | -0.58% | 512,833 |
| 2025-12-19 | 2384.00 | 2412.00 | 2378.00 | 2412.00 | +0.75% | 2,538,165 |
| 2025-12-18 | 2330.00 | 2394.00 | 2330.00 | 2394.00 | +2.66% | 3,242,504 |
| 2025-12-17 | 2328.00 | 2351.00 | 2324.00 | 2332.00 | +0.26% | 1,017,608 |
| 2025-12-16 | 2332.00 | 2354.00 | 2326.00 | 2326.00 | -0.85% | 851,882 |
| 2025-12-15 | 2328.00 | 2368.00 | 2324.00 | 2346.00 | +0.69% | 945,723 |
| 2025-12-12 | 2358.00 | 2368.00 | 2330.00 | 2330.00 | -0.85% | 1,269,177 |
| 2025-12-11 | 2342.00 | 2362.00 | 2332.00 | 2350.00 | +0.26% | 3,589,892 |
| 2025-12-10 | 2326.00 | 2362.00 | 2326.00 | 2344.00 | -0.34% | 810,971 |
| 2025-12-09 | 2362.00 | 2380.00 | 2348.00 | 2352.00 | -0.25% | 943,472 |
| 2025-12-08 | 2384.00 | 2394.00 | 2358.00 | 2358.00 | -0.59% | 976,785 |
| 2025-12-05 | 2460.00 | 2466.00 | 2372.00 | 2372.00 | -3.50% | 957,525 |
| 2025-12-04 | 2464.00 | 2474.00 | 2440.00 | 2458.00 | +0.16% | 1,190,196 |
| 2025-12-03 | 2548.00 | 2548.00 | 2436.00 | 2454.00 | +0.99% | 1,266,715 |
| 2025-12-02 | 2430.00 | 2460.00 | 2426.00 | 2430.00 | -0.16% | 706,282 |
| 2025-12-01 | 2438.00 | 2438.00 | 2414.00 | 2434.00 | -0.41% | 732,294 |
| 2025-11-28 | 2446.00 | 2480.00 | 2438.00 | 2444.00 | +0.25% | 808,824 |
| 2025-11-27 | 2434.00 | 2440.44 | 2430.00 | 2438.00 | +0.16% | 923,570 |
| 2025-11-26 | 2420.00 | 2444.00 | 2420.00 | 2434.00 | +0.58% | 1,441,862 |
| 2025-11-25 | 2418.00 | 2432.00 | 2404.00 | 2420.00 | +0.08% | 765,664 |
| 2025-11-24 | 2406.00 | 2436.00 | 2404.00 | 2418.00 | +0.83% | 2,519,643 |
| 2025-11-21 | 2400.00 | 2434.00 | 2398.00 | 2398.00 | -1.40% | 879,576 |
| 2025-11-20 | 2436.00 | 2476.00 | 2432.00 | 2432.00 | +0.50% | 1,849,158 |
| 2025-11-19 | 2516.00 | 2522.00 | 2420.00 | 2420.00 | -0.98% | 559,726 |
| 2025-11-18 | 2436.00 | 2460.00 | 2430.00 | 2444.00 | -0.81% | 590,450 |
| 2025-11-17 | 2482.00 | 2488.00 | 2464.00 | 2464.00 | -0.81% | 892,285 |
| 2025-11-14 | 2492.00 | 2494.00 | 2450.00 | 2484.00 | -0.88% | 610,301 |
| 2025-11-13 | 2538.00 | 2561.00 | 2494.00 | 2506.00 | -1.57% | 860,304 |
| 2025-11-12 | 2520.00 | 2546.00 | 2508.00 | 2546.00 | +1.27% | 453,488 |
| 2025-11-11 | 2516.00 | 2528.00 | 2500.00 | 2514.00 | +0.56% | 436,881 |
| 2025-11-10 | 2494.00 | 2506.00 | 2468.00 | 2500.00 | +1.05% | 3,579,229 |
| 2025-11-07 | 2510.00 | 2522.00 | 2472.00 | 2474.00 | -1.43% | 1,471,971 |
| 2025-11-06 | 2542.00 | 2546.00 | 2506.00 | 2510.00 | -1.57% | 1,908,844 |
| 2025-11-05 | 2526.00 | 2552.00 | 2520.00 | 2550.00 | +0.79% | 855,308 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+12.59%). Worst month: Mar (-10.28%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Smiths Group PLC's (SMIN.LSE) latest close?
2697.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is SMIN.LSE's 52-week high and low?
2885.00 high and 2088.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Smiths Group PLC's strongest and weakest month historically?
Historically, SMIN.LSE's strongest calendar month has been Jan (average +12.59%) and its weakest Mar (average -10.28%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.
What is the current Closelooknet signal on SMIN.LSE?
Uptrend stack intact: Trades +1.3% vs the 50-day and +5% vs the 200-day average, 6.5% below the 52-week high and +30% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is SMIN.LSE above its 50-day and 200-day moving averages?
Smiths Group PLC trades 1.3% above its 50-day and 5.0% above its 200-day moving average (0.1% below its 20-day). As of 2026-10-30.