Smiths Group plc (SMGZY)
Sector: Industrial - Machinery
Industry: Industrial - Machinery
Smiths Group plc
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2026 | 34.64 | 34.72 | 34.32 | 34.35 | 436,932 |
| Nov 5, 2026 | 36.36 | 36.38 | 34.81 | 34.82 | 110,480 |
| Nov 4, 2026 | 36.52 | 36.80 | 36.35 | 36.50 | 21,419 |
| Nov 3, 2026 | 36.79 | 36.83 | 36.41 | 36.47 | 76,373 |
| Nov 2, 2026 | 36.90 | 37.22 | 36.78 | 37.02 | 27,664 |
| Oct 30, 2026 | 36.42 | 36.52 | 36.22 | 36.30 | 45,004 |
| Oct 29, 2026 | 36.65 | 37.04 | 36.63 | 36.87 | 20,984 |
| Oct 28, 2026 | 36.32 | 36.39 | 36.01 | 36.24 | 22,130 |
| Oct 27, 2026 | 35.75 | 36.03 | 35.73 | 36.02 | 36,185 |
| Oct 26, 2026 | 35.64 | 35.93 | 35.59 | 35.77 | 37,235 |
| Oct 23, 2026 | 35.14 | 35.20 | 35.03 | 35.08 | 22,242 |
| Oct 22, 2026 | 36.05 | 36.08 | 35.09 | 35.36 | 24,770 |
| Oct 21, 2026 | 36.27 | 36.30 | 35.82 | 35.92 | 56,274 |
| Oct 20, 2026 | 35.21 | 35.97 | 35.21 | 35.97 | 18,179 |
| Oct 19, 2026 | 35.86 | 35.86 | 35.47 | 35.73 | 18,355 |
| Oct 16, 2026 | 36.39 | 36.48 | 35.75 | 35.80 | 20,967 |
| Oct 15, 2026 | 36.05 | 36.60 | 35.89 | 36.45 | 20,094 |
| Oct 14, 2026 | 35.07 | 36.32 | 35.07 | 36.20 | 19,164 |
| Oct 13, 2026 | 36.44 | 36.57 | 36.05 | 36.54 | 15,597 |
| Oct 12, 2026 | 36.76 | 36.86 | 36.71 | 36.72 | 19,807 |
Smiths Group plc is a global technology enterprise, delivering specialized solutions to a wide array of markets, including medical technology, defense and security, industrial manufacturing, energy, and aerospace.
The company's operations are structured into five distinct divisions: The John Crane division specializes in precision mechanical components, offering products such as mechanical seals, seal support systems, fluid film bearings, packing materials, power transmission couplings, and advanced filtration systems. Smiths Detection provides sophisticated sensor and system technologies engineered to identify threats like explosives, illicit narcotics, weaponry, chemical and biological agents, and contraband. Through its Flex-Tek division, Smiths Group supplies engineered components for heating and conveying fluids and gases, serving the aerospace, medical, industrial, construction, and domestic appliance sectors. The Smiths Interconnect division develops specialized electronic and radio frequency (RF) devices, including board-level and waveguide products, connectors, cables, test sockets, and sub-systems, utilized across security and defense, healthcare, general industrial, and aerospace markets. Lastly, the Smiths Medical division offers essential medical equipment, encompassing infusion systems, vascular access devices, patient airway management tools, and temperature control apparatus, as well as specialized products for diagnostics and emergency patient transportation. Founded in 1851 as Smiths Industries, the company was rebranded as Smiths Group plc in 2000.
Its global activities are managed from its headquarters in London, United Kingdom.
based on 286.52M shares outstanding
30d Avg
53.49K
60d Avg
38.25K
90d Avg
41.34K