Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Smiths Group - 16 Year Stock Price History | SMGZY

Historical daily share price chart and data for Smiths Group since 2009 adjusted for splits and dividends. The latest closing stock price for Smiths Group as of August 18, 2025 is 31.82.
  • The all-time high Smiths Group stock closing price was 32.46 on July 17, 2025.
  • The Smiths Group 52-week high stock price is 32.66, which is 2.6% above the current share price.
  • The Smiths Group 52-week low stock price is 19.43, which is 38.9% below the current share price.
  • The average Smiths Group stock price for the last 52 weeks is 25.34.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Smiths Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 27.2116 21.2637 32.4600 20.8051 31.8200 48.90%
2024 21.0321 21.1922 23.6585 19.1553 21.3699 -1.55%
2023 19.6713 18.0530 21.7986 17.9015 21.7068 20.01%
2022 17.3676 19.4433 20.2598 15.0076 18.0869 -7.65%
2021 18.7226 18.7459 20.7491 16.8089 19.5842 6.57%
2020 15.9787 19.8197 19.9929 8.3442 18.3760 -5.57%
2019 16.8784 14.7431 19.5419 14.3098 19.4600 32.37%
2018 17.2148 16.4109 19.8461 14.0187 14.7008 -10.92%
2017 16.1942 13.7785 17.5504 13.7785 16.5026 18.40%
2016 12.6561 10.4415 15.0860 9.4454 13.9379 30.55%
2015 12.6332 12.5083 14.0533 10.5926 10.6759 -15.93%
2014 15.3609 17.3470 18.1312 11.7325 12.6981 -27.79%
2013 14.3843 13.5751 17.6311 12.7216 17.5859 33.05%
2012 11.0772 9.7537 13.2180 9.4045 13.2180 41.33%
2011 10.9498 12.6065 14.3914 8.9290 9.3525 -24.06%
2010 10.7868 9.9124 12.7362 9.1583 12.3158 21.81%
Sector Industry Market Cap Revenue
Business Services Technology Services $10.491B $3.944B
Smiths Group plc is a technology company. The Company designs, manufactures and delivers products and services for the threat & contraband detection, medical devices, energy and communications market. Its operating segment consists John Crane sector provides mechanical seals, seal support systems, engineered bearings, power transmission couplings and specialist filtration systems, Smiths Medical sector provides infusion systems, vascular access, patient airway and temperature management equipment and specialty devices. Smiths Detection sector provides sensors that detect and identify explosives, narcotics, weapons, chemical agents, biohazards and contraband; Smiths Interconnect sector provides specialised electronic and radio frequency components and sub-systems that connect, protect and control critical systems; Flex-Tek division provides engineered components that heat and move fluids and gases, flexible hosing and rigid tubing. Smiths Group plc is headquartered in London, the United Kingdom.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $148.336B 63.47
Meituan (MPNGY) China $95.498B 0.00
Amadeus IT Group SA (AMADY) Spain $37.815B 24.69
Ntt Data (NTDTY) Japan $37.544B 39.38
Leonardo S.P.A - (FINMY) Italy $33.267B 0.00
Symbotic (SYM) United States $30.174B 0.00
Nomura Research Institute (NRILY) Japan $24.383B 36.80
Futu Holdings (FUTU) Hong Kong, SAR China $24.060B 28.82
Gen Digital (GEN) United States $19.320B 15.08
Jacobs Solutions (J) United States $17.547B 25.53
Duolingo (DUOL) United States $16.917B 151.93
Coherent (COHR) United States $14.099B 32.90
QXO (QXO) United States $13.895B 412.60
Aurora Innovation (AUR) United States $11.884B 0.00
Full Truck Alliance (YMM) China $11.547B 19.37
Acuity (AYI) United States $9.787B 19.97
SPX Technologies (SPXC) United States $8.784B 31.68
Parsons (PSN) United States $8.481B 27.67
EDENRED (EDNMY) France $7.341B 0.00
JBT Marel (JBTM) United States $7.235B 24.59
Kyndryl Holdings (KD) United States $7.015B 29.75
Sandisk (SNDK) United States $6.614B 0.00
Vontier (VNT) United States $6.227B 13.74
GDS Holdings (GDS) China $6.142B 805.75
Ralliant (RAL) United States $4.870B 0.00
Mirion Technologies (MIR) United States $4.792B 51.20
Enpro (NPO) United States $4.777B 31.34
Zeta Global Holdings (ZETA) United States $4.692B 0.00
Ingram Micro Holding (INGM) United States $4.551B 6.80
Crane NXT (CXT) United States $3.457B 15.56
First Advantage (FA) United States $2.850B 22.75
RENISHAW 20 (RNSHF) United Kingdom $2.817B 0.00
Dave (DAVE) United States $2.731B 47.05
TOPCON (TOPCF) Japan $2.415B 106.10
Cipher Mining (CIFR) United States $2.379B 0.00
Sprinklr (CXM) United States $2.166B 59.79
NextNav (NN) United States $1.962B 0.00
V2X (VVX) United States $1.960B 12.54
Coursera (COUR) United States $1.924B 0.00
LiveRamp Holdings (RAMP) United States $1.773B 84.47
Adeia (ADEA) United States $1.651B 14.24
Bitdeer Technologies Group (BTDR) Singapore $1.608B 0.00
Distribution Solutions (DSGR) United States $1.504B 22.42
N-able (NABL) United States $1.474B 46.35
MeridianLink (MLNK) United States $1.468B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.281B 0.00
SS Innovations (SSII) India $1.268B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.267B 0.00
GigaCloud Technology (GCT) United States $1.210B 9.65
Amplitude (AMPL) United States $1.192B 0.00
Cricut (CRCT) United States $1.181B 16.85
Jamf Holding (JAMF) United States $1.131B 71.50
Youdao (DAO) China $1.116B 31.17
Yext (YEXT) United States $1.077B 0.00
ATRenew (RERE) China $1.073B 24.44
MNTN (MNTN) United States $0.997B 0.00
Bit Digital (BTBT) United States $0.945B 0.00
Red Cat Holdings (RCAT) United States $0.917B 0.00
Amprius Technologies (AMPX) United States $0.902B 0.00
Real Brokerage (REAX) Canada $0.894B 0.00
Microvast Holdings (MVST) United States $0.862B 22.08
Qudian - (QD) China $0.847B 11.67
Bitfarms (BITF) Canada $0.769B 0.00
DeFi Technologies (DEFT) Canada $0.767B 10.32
Rezolve AI (RZLV) United Kingdom $0.714B 0.00
ADTRAN Holdings (ADTN) United States $0.706B 0.00
DATATEC (DTTLY) South Africa $0.706B 0.00
MediaAlpha (MAX) United States $0.689B 17.79
Vimeo (VMEO) United States $0.683B 51.50
WhiteFiber (WYFI) $0.681B 0.00
Ibotta (IBTA) United States $0.661B 9.08
Priority Technology Holdings (PRTH) United States $0.642B 11.00
Upexi (UPXI) United States $0.618B 0.00
BlackSky Technology (BKSY) United States $0.618B 0.00
ECARX Holdings (ECX) China $0.612B 0.00
Viant Technology (DSP) United States $0.609B 0.00
ADS-TEC Energy (ADSE) Ireland $0.608B 0.00
Climb Global Solutions (CLMB) United States $0.543B 19.40
Byrna Technologies (BYRN) United States $0.440B 51.05
Viridien (VIRDY) France $0.420B 0.00
AMTD Digital (HKD) France $0.414B 0.00
AirSculpt Technologies (AIRS) United States $0.395B 0.00
Lesaka Technologies (LSAK) South Africa $0.386B 0.00
Agora (API) United States $0.371B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.362B 0.00
Allot (ALLT) Israel $0.347B 0.00
Blade Air Mobility (BLDE) United States $0.341B 0.00
Aduro Clean Technologies (ADUR) Canada $0.334B 0.00
Palladyne AI (PDYN) United States $0.311B 0.00
MarketWise (MKTW) United States $0.295B 6.58
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.291B 0.00
Rackspace Technology (RXT) United States $0.287B 0.00
Xperi (XPER) United States $0.284B 51.17
NWTN (NWTN) $0.284B 0.00
OneConnect Financial Technology (OCFT) China $0.284B 0.00
SmartRent (SMRT) United States $0.282B 0.00
AirJoule Technologies (AIRJ) United States $0.267B 0.00
Richtech Robotics (RR) United States $0.253B 0.00
Nano-X Imaging (NNOX) Israel $0.246B 0.00
Brainchip Holdings (BRCHF) $0.242B 0.00
SunCar Technology Group (SDA) China $0.240B 0.00
Inspired Entertainment (INSE) United States $0.227B 3.73
Innventure (INV) United States $0.223B 0.00
CoreCard (CCRD) United States $0.213B 27.58
Arrive AI (ARAI) United States $0.198B 0.00
WM Technology (MAPS) United States $0.182B 14.50
TeleTech Holdings (TTEC) United States $0.181B 7.48
CPI Card Group (PMTS) United States $0.177B 9.35
Airship AI Holdings (AISP) United States $0.162B 0.00
Helport AI (HPAI) Singapore $0.149B 0.00
Veritone (VERI) United States $0.142B 0.00
Owlet (OWLT) United States $0.138B 0.00
EVERSPIN TECH (MRAM) United States $0.137B 86.57
Arbe Robotics (ARBE) Israel $0.136B 0.00
SKYX Platforms (SKYX) United States $0.130B 0.00
Bakkt Holdings (BKKT) United States $0.129B 0.00
Alithya Group (ALYAF) Canada $0.128B 6.97
Skillsoft (SKIL) United States $0.128B 0.00
Intchains Group (ICG) China $0.127B 42.40
Alarum Technologies (ALAR) Israel $0.121B 17.73
Aether Holdings (ATHR) United States $0.119B 0.00
ZenaTech (ZENA) Canada $0.111B 0.00
Burning Rock Biotech (BNR) China $0.109B 0.00
Digi Power X (DGXX) Canada $0.106B 0.00
Gogoro (GGR) Taiwan $0.106B 0.00
Wi-LAN Inc (QTRHF) Canada $0.099B 0.00
FingerMotion (FNGR) Singapore $0.096B 0.00
OpenLocker Holdings (OLKR) United States $0.089B 0.00
AstroNova (ALOT) United States $0.085B 44.80
MIND Technology (MIND) United States $0.084B 3.63
Zenvia (ZENV) Brazil $0.083B 0.00
GivBux (GBUX) United States $0.083B 0.00
NAMI (NAMI) China $0.082B 0.00
FiscalNote Holdings (NOTE) United States $0.082B 0.00
Duos Technologies (DUOT) United States $0.080B 0.00
Zentek (ZTEK) Canada $0.077B 0.00
CreateAI Holdings (TSPH) United States $0.077B 0.00
Loop Industries (LOOP) Canada $0.073B 0.00
Asset Entities (ASST) United States $0.069B 0.00
MicroCloud Hologram (HOLO) China $0.069B 0.00
Safe Pro Group (SPAI) United States $0.066B 0.00
Odysight.ai (ODYS) Israel $0.065B 0.00
Katapult Holdings (KPLT) United States $0.064B 0.00
Agrify (AGFY) United States $0.063B 0.00
Cardlytics (CDLX) United States $0.060B 0.00
Global Mofy AI (GMM) China $0.059B 0.00
Syntec Optics Holdings (OPTX) United States $0.059B 0.00
Knightscope (KSCP) United States $0.057B 0.00
Jianpu Technology (AIJTY) China $0.056B 0.00
Birchtech (BCHT) United States $0.055B 0.00
Amber Holding - (AMBR) Singapore $0.054B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.054B 0.00
LanzaTech Global (LNZA) United States $0.051B 0.00
BIT Mining (BTCM) United States $0.048B 0.00
Aeries Technology (AERT) Singapore $0.043B 0.00
Lucas GC (LGCL) China $0.043B 0.00
Webus (WETO) China $0.042B 0.00
Swvl Holdings (SWVL) $0.042B 0.00
Mogo Inc (MOGO) Canada $0.042B 6.21
Vivakor (VIVK) United States $0.040B 0.00
Fathom Holdings (FTHM) United States $0.038B 0.00
Firefly Neuroscience (AIFF) United States $0.037B 0.00
ViewBix (VBIX) Israel $0.037B 0.00
Nauticus Robotics (KITT) United States $0.036B 0.00
Caravelle Group (HTCO) Singapore $0.035B 0.00
ReAlpha Tech (AIRE) United States $0.033B 0.00
Real Messenger (RMSG) Singapore $0.030B 0.00
Classover Holdings (KIDZ) United States $0.030B 0.00
Glimpse (VRAR) United States $0.030B 0.00
Nukkleus (NUKK) United States $0.028B 0.00
IQSTEL (IQST) $0.026B 0.00
Blackboxstocks (BLBX) United States $0.026B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.024B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Hitek Global (HKIT) China $0.022B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.020B 0.00
XIAO-I (AIXI) China $0.019B 0.00
Maris-Tech (MTEK) Israel $0.019B 0.00
Orangekloud Technology (ORKT) Singapore $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.018B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.017B 0.00
CXApp (CXAI) United States $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
DIH Holding US (DHAI) United States $0.014B 0.00
Nexalin Technology (NXL) United States $0.014B 0.00
Graphjet Technology (GTI) $0.013B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Brag House Holdings (TBH) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
SIMPPLE (SPPL) Singapore $0.012B 0.00
VerifyMe (VRME) United States $0.011B 0.00
Aterian (ATER) United States $0.010B 0.00
Netcapital (NCPL) United States $0.010B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
Earlyworks (ELWS) Japan $0.009B 0.00
Society Pass (SOPA) United States $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
SOS (SOS) China $0.006B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Peraso (PRSO) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Quhuo (QH) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00