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 July 18, 2025 is 31.96.
  • 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 32.46, which is 1.6% above the current share price.
  • The Smiths Group 52-week low stock price is 19.43, which is 39.2% below the current share price.
  • The average Smiths Group stock price for the last 52 weeks is 24.55.
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 26.5018 21.2637 32.4600 20.8051 31.9600 49.56%
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 $10.595B $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 $123.328B 65.79
Meituan (MPNGY) China $104.112B 0.00
Ntt Data (NTDTY) Japan $37.113B 38.93
Amadeus IT Group SA (AMADY) Spain $36.909B 24.53
Leonardo S.P.A - (FINMY) Italy $32.920B 0.00
Symbotic (SYM) United States $32.157B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $22.342B 26.76
Nomura Research Institute (NRILY) Japan $21.128B 33.66
Gen Digital (GEN) United States $18.774B 14.91
Duolingo (DUOL) United States $16.840B 182.51
Jacobs Solutions (J) United States $16.662B 22.77
Coherent (COHR) United States $15.482B 40.49
Full Truck Alliance (YMM) China $12.823B 21.51
QXO (QXO) United States $12.555B 6.84
Aurora Innovation (AUR) United States $11.073B 0.00
Kyndryl Holdings (KD) United States $9.134B 50.60
Acuity (AYI) United States $8.969B 18.30
SPX Technologies (SPXC) United States $8.307B 31.20
Parsons (PSN) United States $8.145B 25.83
EDENRED (EDNMY) France $7.245B 0.00
GDS Holdings (GDS) China $7.161B 939.50
JBT Marel (JBTM) United States $6.870B 25.32
Qifu Technology (QFIN) China $6.664B 6.48
Sandisk (SNDK) United States $6.130B 0.00
Vontier (VNT) United States $5.685B 13.12
Ralliant (RAL) United States $5.270B 0.00
Mirion Technologies (MIR) United States $5.049B 55.82
Ingram Micro Holding (INGM) United States $4.859B 0.00
Enpro (NPO) United States $4.303B 28.05
Zeta Global Holdings (ZETA) United States $3.674B 0.00
Crane NXT (CXT) United States $3.285B 14.46
First Advantage (FA) United States $3.061B 26.71
Dave (DAVE) United States $2.910B 52.94
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.330B 64.29
LiveRamp Holdings (RAMP) United States $2.153B 184.00
Cipher Mining (CIFR) United States $2.132B 0.00
NextNav (NN) United States $1.908B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
NV5 Global (NVEE) United States $1.536B 19.09
SS Innovations (SSII) India $1.535B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.534B 0.00
N-able (NABL) United States $1.507B 37.95
Adeia (ADEA) United States $1.499B 12.92
V2X (VVX) United States $1.498B 10.67
Diginex (DGNX) Hong Kong, SAR China $1.413B 0.00
Coursera (COUR) United States $1.411B 0.00
Distribution Solutions (DSGR) United States $1.326B 19.03
MeridianLink (MLNK) United States $1.251B 0.00
Amplitude (AMPL) United States $1.244B 0.00
Cricut (CRCT) United States $1.152B 17.55
Bit Digital (BTBT) United States $1.143B 0.00
DeFi Technologies (DEFT) Canada $1.101B 8.84
Microvast Holdings (MVST) United States $1.100B 0.00
Jamf Holding (JAMF) United States $1.071B 101.50
Youdao (DAO) China $1.049B 48.83
Red Cat Holdings (RCAT) United States $1.037B 0.00
Amprius Technologies (AMPX) United States $1.021B 0.00
Yext (YEXT) United States $1.001B 0.00
Ibotta (IBTA) United States $0.935B 24.95
ATRenew (RERE) China $0.897B 20.44
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.858B 0.00
GigaCloud Technology (GCT) United States $0.815B 6.98
Real Brokerage (REAX) Canada $0.759B 0.00
ADTRAN Holdings (ADTN) United States $0.753B 0.00
BlackSky Technology (BKSY) United States $0.750B 0.00
MediaAlpha (MAX) United States $0.689B 21.87
Vimeo (VMEO) United States $0.651B 39.50
ADS-TEC Energy (ADSE) Ireland $0.619B 0.00
Rezolve AI (RZLV) United Kingdom $0.587B 0.00
Priority Technology Holdings (PRTH) United States $0.582B 20.86
Bitfarms (BITF) Canada $0.580B 0.00
Qudian - (QD) China $0.538B 13.29
Viridien (VIRDY) France $0.513B 0.00
Byrna Technologies (BYRN) United States $0.494B 57.21
ECARX Holdings (ECX) China $0.482B 0.00
Climb Global Solutions (CLMB) United States $0.464B 18.34
AMTD Digital (HKD) France $0.446B 0.00
NWTN (NWTN) $0.440B 0.00
Palladyne AI (PDYN) United States $0.431B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.383B 0.00
Allot (ALLT) Israel $0.374B 0.00
Agora (API) United States $0.372B 0.00
Lesaka Technologies (LSAK) South Africa $0.366B 0.00
Aduro Clean Technologies (ADUR) Canada $0.357B 0.00
Xperi (XPER) United States $0.349B 383.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.346B 0.00
Blade Air Mobility (BLDE) United States $0.346B 0.00
Rackspace Technology (RXT) United States $0.344B 0.00
AirSculpt Technologies (AIRS) United States $0.327B 0.00
Bakkt Holdings (BKKT) United States $0.317B 0.00
Arrive AI (ARAI) United States $0.305B 0.00
Nano-X Imaging (NNOX) Israel $0.297B 0.00
MarketWise (MKTW) United States $0.294B 6.01
OneConnect Financial Technology (OCFT) China $0.292B 0.00
Upexi (UPXI) United States $0.284B 0.00
Innventure (INV) United States $0.266B 0.00
Brainchip Holdings (BRCHF) $0.262B 0.00
AirJoule Technologies (AIRJ) United States $0.259B 77.00
Inspired Entertainment (INSE) United States $0.255B 3.76
SunCar Technology Group (SDA) China $0.248B 0.00
CPI Card Group (PMTS) United States $0.243B 10.07
TeleTech Holdings (TTEC) United States $0.239B 12.50
Richtech Robotics (RR) United States $0.228B 0.00
CoreCard (CCRD) United States $0.226B 33.69
GivBux (GBUX) United States $0.212B 0.00
Airship AI Holdings (AISP) United States $0.184B 0.00
SmartRent (SMRT) United States $0.182B 0.00
Intchains Group (ICG) China $0.160B 33.25
Arbe Robotics (ARBE) Israel $0.159B 0.00
Aether Holdings (ATHR) United States $0.158B 0.00
Alithya Group (ALYAF) Canada $0.156B 8.45
EVERSPIN TECH (MRAM) United States $0.152B 0.00
WM Technology (MAPS) United States $0.147B 11.91
Digi Power X (DGXX) Canada $0.147B 0.00
Helport AI (HPAI) Singapore $0.141B 0.00
Skillsoft (SKIL) United States $0.136B 0.00
Owlet (OWLT) United States $0.133B 0.00
ZenaTech (ZENA) Canada $0.131B 0.00
FiscalNote Holdings (NOTE) United States $0.113B 0.00
SKYX Platforms (SKYX) United States $0.111B 0.00
Wi-LAN Inc (QTRHF) Canada $0.108B 0.00
Veritone (VERI) United States $0.107B 0.00
Gogoro (GGR) Taiwan $0.102B 0.00
Duos Technologies (DUOT) United States $0.098B 0.00
FingerMotion (FNGR) Singapore $0.097B 0.00
Zentek (ZTEK) Canada $0.090B 0.00
Cardlytics (CDLX) United States $0.088B 0.00
AstroNova (ALOT) United States $0.085B 44.88
Lucas GC (LGCL) China $0.084B 0.00
Alarum Technologies (ALAR) Israel $0.084B 12.42
Ruanyun Edai Technology Inc (RYET) China $0.080B 0.00
Odysight.ai (ODYS) Israel $0.078B 0.00
Zenvia (ZENV) Brazil $0.077B 0.00
Amber Holding - (AMBR) Singapore $0.074B 0.00
NAMI (NAMI) China $0.073B 0.00
Classover Holdings (KIDZ) United States $0.072B 0.00
LanzaTech Global (LNZA) United States $0.072B 0.00
Global Mofy AI (GMM) China $0.071B 0.00
Asset Entities (ASST) United States $0.071B 0.00
Knightscope (KSCP) United States $0.070B 0.00
CreateAI Holdings (TSPH) United States $0.064B 0.00
Loop Industries (LOOP) Canada $0.063B 0.00
Birchtech (BCHT) United States $0.062B 0.00
BIT Mining (BTCM) United States $0.061B 0.00
Safe Pro Group (SPAI) United States $0.061B 0.00
MIND Technology (MIND) United States $0.059B 2.55
Syntec Optics Holdings (OPTX) United States $0.058B 0.00
Burning Rock Biotech (BNR) China $0.051B 0.00
Webus (WETO) China $0.048B 0.00
Agrify (AGFY) United States $0.048B 0.00
Aeries Technology (AERT) Singapore $0.047B 0.00
Mogo Inc (MOGO) Canada $0.047B 0.00
Nukkleus (NUKK) United States $0.045B 0.00
Nauticus Robotics (KITT) United States $0.043B 0.00
Swvl Holdings (SWVL) $0.043B 0.00
Katapult Holdings (KPLT) United States $0.043B 0.00
Vivakor (VIVK) United States $0.041B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Fathom Holdings (FTHM) United States $0.037B 0.00
ViewBix (VBIX) Israel $0.036B 0.00
Glimpse (VRAR) United States $0.032B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.030B 0.00
Blackboxstocks (BLBX) United States $0.028B 0.00
Maris-Tech (MTEK) Israel $0.028B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.026B 0.00
SOS (SOS) China $0.025B 0.00
Caravelle Group (HTCO) Singapore $0.025B 0.00
XIAO-I (AIXI) China $0.023B 0.00
MMTec (MTC) Hong Kong, SAR China $0.022B 0.00
Intelligent Protection Management (IPM) United States $0.021B 0.00
SAIHEAT (SAIH) Singapore $0.021B 0.00
CXApp (CXAI) United States $0.020B 0.00
Hitek Global (HKIT) China $0.020B 0.00
NiSun Enterprise Development Group (NISN) China $0.019B 0.00
Nexalin Technology (NXL) United States $0.019B 0.00
Orangekloud Technology (ORKT) Singapore $0.017B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
Aterian (ATER) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Netcapital (NCPL) United States $0.013B 0.00
Graphjet Technology (GTI) $0.013B 0.00
DIH Holding US (DHAI) United States $0.012B 0.00
MicroAlgo (MLGO) China $0.011B 0.00
ReAlpha Tech (AIRE) United States $0.011B 0.00
Quhuo (QH) China $0.010B 0.00
Urgent.ly (ULY) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
Brag House Holdings (TBH) United States $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
MicroCloud Hologram (HOLO) China $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Bannix Acquisition (VWAV) United States $0.006B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Integrated Media Technology (IMTE) Australia $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) 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
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00