Smiths Group plc SMGZY
35.66 USD +0.04 (+0.11%)
Regular-session close
35.61 Day range 35.70
28.29 52-week range 38.21
- YTD
- +10.88%
- 1 year
- +6.26%
SMGZY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.70 | 35.70 | 35.61 | 35.66 | +0.04 | +0.11% | 3,240 |
| Nov 12, 2026 | 35.87 | 35.93 | 35.51 | 35.62 | -0.51 | -1.41% | 43,500 |
| Nov 11, 2026 | 35.63 | 36.17 | 35.49 | 36.13 | +0.50 | +1.40% | 180,600 |
| Nov 10, 2026 | 35.62 | 35.68 | 35.23 | 35.63 | +0.07 | +0.20% | 19,200 |
| Nov 9, 2026 | 35.25 | 35.71 | 35.23 | 35.56 | +1.21 | +3.52% | 55,000 |
| Nov 6, 2026 | 34.64 | 34.72 | 34.32 | 34.35 | -0.47 | -1.35% | 339,000 |
| Nov 5, 2026 | 36.36 | 36.38 | 34.81 | 34.82 | -1.68 | -4.60% | 104,200 |
| Nov 4, 2026 | 36.52 | 36.80 | 36.35 | 36.50 | +0.03 | +0.08% | 20,000 |
| Nov 3, 2026 | 36.79 | 36.83 | 36.41 | 36.47 | -0.55 | -1.49% | 75,900 |
| Nov 2, 2026 | 36.90 | 37.22 | 36.78 | 37.02 | +0.72 | +1.98% | 25,200 |
| Oct 30, 2026 | 36.42 | 36.52 | 36.22 | 36.30 | -0.57 | -1.55% | 44,100 |
| Oct 29, 2026 | 36.65 | 37.04 | 36.63 | 36.87 | +0.63 | +1.74% | 20,500 |
| Oct 28, 2026 | 36.32 | 36.39 | 36.01 | 36.24 | +0.22 | +0.61% | 20,400 |
| Oct 27, 2026 | 35.75 | 36.03 | 35.73 | 36.02 | +0.25 | +0.70% | 35,900 |
| Oct 26, 2026 | 35.64 | 35.93 | 35.59 | 35.77 | +0.69 | +1.97% | 36,400 |
| Oct 23, 2026 | 35.14 | 35.20 | 35.03 | 35.08 | -0.28 | -0.79% | 21,700 |
| Oct 22, 2026 | 36.05 | 36.08 | 35.09 | 35.36 | -0.56 | -1.56% | 24,600 |
| Oct 21, 2026 | 36.27 | 36.31 | 35.82 | 35.92 | -0.05 | -0.14% | 55,200 |
| Oct 20, 2026 | 35.21 | 35.97 | 35.21 | 35.97 | +0.24 | +0.67% | 17,500 |
| Oct 19, 2026 | 35.86 | 35.86 | 35.47 | 35.73 | -0.08 | -0.22% | 15,900 |
| Oct 16, 2026 | 36.39 | 36.48 | 35.75 | 35.81 | -0.64 | -1.76% | 21,000 |
| Oct 15, 2026 | 36.05 | 36.60 | 35.89 | 36.45 | +0.25 | +0.69% | 18,700 |
| Oct 14, 2026 | 35.07 | 36.32 | 35.07 | 36.20 | -0.34 | -0.93% | 18,500 |
| Oct 13, 2026 | 36.44 | 36.57 | 36.05 | 36.54 | -0.18 | -0.49% | 15,500 |
| Oct 12, 2026 | 36.76 | 36.86 | 36.71 | 36.72 | +0.23 | +0.63% | 19,100 |
| Oct 9, 2026 | 36.57 | 36.70 | 36.32 | 36.49 | +0.19 | +0.52% | 19,400 |
| Oct 8, 2026 | 36.16 | 36.43 | 35.70 | 36.30 | -0.55 | -1.49% | 39,400 |
| Oct 7, 2026 | 37.14 | 37.14 | 36.71 | 36.85 | -1.09 | -2.87% | 23,700 |
| Oct 6, 2026 | 38.03 | 38.13 | 37.93 | 37.94 | +0.08 | +0.21% | 17,700 |
| Oct 5, 2026 | 37.51 | 38.02 | 37.37 | 37.86 | +0.25 | +0.66% | 19,000 |
| Oct 2, 2026 | 37.40 | 37.63 | 37.29 | 37.61 | +0.42 | +1.13% | 12,800 |
| Oct 1, 2026 | 37.39 | 37.67 | 36.95 | 37.19 | -0.41 | -1.09% | 18,300 |
| Sep 30, 2026 | 38.02 | 38.02 | 37.50 | 37.60 | -0.15 | -0.40% | 31,000 |
| Sep 29, 2026 | 38.21 | 38.21 | 37.53 | 37.75 | -0.12 | -0.32% | 20,500 |
| Sep 28, 2026 | 37.86 | 38.15 | 37.65 | 37.87 | +0.22 | +0.58% | 24,800 |
| Sep 25, 2026 | 37.33 | 37.76 | 37.18 | 37.65 | +0.84 | +2.28% | 14,200 |
| Sep 24, 2026 | 36.84 | 36.92 | 36.60 | 36.81 | -0.17 | -0.46% | 24,900 |
| Sep 23, 2026 | 36.56 | 37.10 | 36.47 | 36.98 | -0.43 | -1.15% | 17,900 |
| Sep 22, 2026 | 37.04 | 37.98 | 36.67 | 37.41 | +2.56 | +7.35% | 16,500 |
| Sep 21, 2026 | 34.49 | 34.95 | 34.32 | 34.85 | +0.74 | +2.17% | 34,600 |
| Sep 18, 2026 | 34.13 | 34.19 | 33.78 | 34.11 | -0.01 | -0.03% | 26,300 |
| Sep 17, 2026 | 34.79 | 34.80 | 34.09 | 34.12 | -0.12 | -0.35% | 28,400 |
| Sep 16, 2026 | 34.35 | 34.58 | 33.97 | 34.24 | +0.11 | +0.32% | 21,600 |
| Sep 15, 2026 | 34.10 | 34.19 | 34.00 | 34.13 | +0.17 | +0.50% | 21,300 |
| Sep 14, 2026 | 34.02 | 34.10 | 33.88 | 33.96 | -0.53 | -1.54% | 27,600 |
| Sep 11, 2026 | 34.61 | 34.62 | 34.49 | 34.49 | +0.44 | +1.29% | 16,100 |
| Sep 10, 2026 | 33.91 | 34.23 | 33.80 | 34.05 | -0.21 | -0.61% | 49,900 |
| Sep 9, 2026 | 34.70 | 34.80 | 34.22 | 34.26 | -0.98 | -2.78% | 692,100 |
| Sep 8, 2026 | 35.67 | 35.67 | 35.22 | 35.24 | +0.33 | +0.95% | 16,500 |
| Sep 4, 2026 | 34.80 | 35.04 | 34.80 | 34.91 | +0.29 | +0.84% | 11,000 |
| Sep 3, 2026 | 34.69 | 34.71 | 34.26 | 34.62 | +0.20 | +0.58% | 16,200 |
| Sep 2, 2026 | 34.76 | 34.76 | 34.34 | 34.42 | -0.17 | -0.49% | 13,900 |
| Sep 1, 2026 | 35.17 | 35.18 | 34.57 | 34.59 | -0.91 | -2.56% | 12,800 |
| Aug 31, 2026 | 35.49 | 35.54 | 35.18 | 35.50 | -0.02 | -0.06% | 25,900 |
| Aug 28, 2026 | 35.78 | 35.78 | 35.47 | 35.52 | -0.34 | -0.95% | 6,500 |
| Aug 27, 2026 | 35.96 | 35.96 | 35.72 | 35.86 | +0.05 | +0.14% | 7,800 |
| Aug 26, 2026 | 36.15 | 36.25 | 35.77 | 35.81 | -0.08 | -0.22% | 12,800 |
| Aug 25, 2026 | 35.84 | 35.99 | 35.84 | 35.89 | +0.17 | +0.48% | 9,000 |
| Aug 24, 2026 | 35.85 | 35.90 | 35.68 | 35.72 | +0.07 | +0.20% | 14,800 |
| Aug 21, 2026 | 35.75 | 36.07 | 35.55 | 35.65 | +0.38 | +1.08% | 18,000 |
| Aug 20, 2026 | 35.44 | 35.48 | 35.25 | 35.27 | -0.12 | -0.34% | 6,500 |
| Aug 19, 2026 | 35.52 | 35.52 | 35.35 | 35.39 | -0.06 | -0.17% | 10,100 |
| Aug 18, 2026 | 35.52 | 35.52 | 35.34 | 35.45 | -0.45 | -1.25% | 10,900 |
| Aug 17, 2026 | 35.77 | 35.95 | 35.76 | 35.90 | +0.37 | +1.04% | 13,000 |
| Aug 14, 2026 | 35.40 | 35.56 | 35.37 | 35.53 | +0.06 | +0.17% | 7,600 |
65 days, newest first. Daily bars as drawn on the SMGZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.