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 November 10, 2025 is 33.67.
  • The all-time high Smiths Group stock closing price was 34.28 on October 28, 2025.
  • The Smiths Group 52-week high stock price is 34.28, which is 1.8% above the current share price.
  • The Smiths Group 52-week low stock price is 20.81, which is 38.2% below the current share price.
  • The average Smiths Group stock price for the last 52 weeks is 28.01.
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 28.5119 20.8038 34.2800 20.5980 33.6700 60.71%
2024 20.8577 20.9427 23.4743 18.9160 20.9508 -2.36%
2023 19.4029 17.7139 21.6245 17.7139 21.4577 19.94%
2022 17.1397 19.4071 19.9834 14.6607 17.8904 -7.72%
2021 18.5044 18.4397 20.6776 16.5776 19.3872 6.36%
2020 15.7503 19.5455 19.8076 8.0605 18.2281 -5.64%
2019 16.6599 14.5263 19.3178 14.1088 19.3178 33.83%
2018 17.1340 16.3334 19.8450 13.5785 14.4345 -11.43%
2017 16.2632 13.5797 17.7063 13.5797 16.2970 16.57%
2016 12.7062 10.3759 15.0282 9.5607 13.9809 33.57%
2015 12.5346 12.2820 14.1970 10.4673 10.4673 -15.18%
2014 15.2564 17.4334 18.0045 11.5198 12.3406 -30.91%
2013 14.3602 13.6887 17.8628 12.7032 17.8628 32.25%
2012 11.1322 9.7598 13.5064 9.4864 13.5064 46.60%
2011 11.0844 12.6616 14.7970 8.8092 9.2129 -26.32%
2010 10.8462 9.7615 12.6786 9.1643 12.5041 25.43%
Sector Industry Market Cap Revenue
Business Services Technology Services $10.993B $3.787B
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 $220.309B 80.31
Meituan (MPNGY) China $81.495B 0.00
SLB (SLB) Netherlands $55.141B 12.02
Symbotic (SYM) United States $41.760B 0.00
Amadeus IT Group SA (AMADY) Spain $34.824B 21.90
Ntt Data (NTDTY) Japan $32.809B 34.41
Coherent (COHR) United States $26.201B 53.78
Futu Holdings (FUTU) Hong Kong, SAR China $26.126B 26.04
Nomura Research Institute (NRILY) Japan $23.254B 33.62
Gen Digital (GEN) United States $16.250B 12.43
Full Truck Alliance (YMM) China $13.262B 20.45
QXO (QXO) United States $12.409B 92.00
Acuity (AYI) United States $11.119B 21.47
Parsons (PSN) United States $9.144B 30.24
Duolingo (DUOL) United States $8.834B 66.71
Aurora Innovation (AUR) United States $8.438B 0.00
Figure Technology Solutions (FIGR) United States $7.840B 0.00
Cipher Mining (CIFR) United States $7.764B 0.00
JBT Marel (JBTM) United States $7.392B 23.32
Mirion Technologies (MIR) United States $6.888B 60.31
GDS Holdings (GDS) China $6.368B 208.88
EDENRED (EDNMY) France $5.997B 0.00
Kyndryl Holdings (KD) United States $5.956B 18.75
Vontier (VNT) United States $5.498B 12.07
Ralliant (RAL) United States $5.180B 0.00
Ingram Micro Holding (INGM) United States $5.073B 7.57
Zeta Global Holdings (ZETA) United States $4.735B 0.00
Enpro (NPO) United States $4.521B 28.65
Miami Holdings (MIAX) United States $3.985B 0.00
Bitdeer Technologies Group (BTDR) Singapore $3.737B 0.00
Crane NXT (CXT) United States $3.593B 15.68
Dave (DAVE) United States $3.334B 24.48
Diginex (DGNX) Hong Kong, SAR China $3.215B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.064B 0.00
Acuren (TIC) United States $2.470B 0.00
First Advantage (FA) United States $2.295B 16.90
Bitfarms (BITF) Canada $2.016B 0.00
LiveRamp Holdings (RAMP) United States $1.940B 48.38
Sprinklr (CXM) United States $1.819B 41.39
V2X (VVX) United States $1.773B 11.22
NextNav (NN) United States $1.704B 0.00
Amprius Technologies (AMPX) United States $1.700B 0.00
Jamf Holding (JAMF) United States $1.697B 61.29
Microvast Holdings (MVST) United States $1.620B 35.57
Adeia (ADEA) United States $1.554B 13.51
N-able (NABL) United States $1.442B 45.53
Coursera (COUR) United States $1.388B 0.00
SS Innovations (SSII) India $1.355B 0.00
Vimeo (VMEO) United States $1.296B 391.00
GigaCloud Technology (GCT) United States $1.272B 10.11
Youdao (DAO) China $1.265B 35.33
Distribution Solutions (DSGR) United States $1.225B 17.91
OC OERLIKON CP (OERLF) Switzerland $1.145B 0.00
WhiteFiber (WYFI) United States $1.099B 0.00
Amplitude (AMPL) United States $1.096B 0.00
Red Cat Holdings (RCAT) United States $1.081B 0.00
DATATEC (DTTLY) South Africa $1.059B 0.00
Yext (YEXT) United States $1.050B 0.00
Cricut (CRCT) United States $1.016B 12.58
ATRenew (RERE) China $0.983B 21.21
Bit Digital (BTBT) United States $0.979B 0.00
Viridien (VIRDY) France $0.869B 0.00
MediaAlpha (MAX) United States $0.844B 19.62
Qudian - (QD) China $0.806B 11.12
OBOOK Holdings (OWLS) Taiwan $0.798B 0.00
Real Brokerage (REAX) Canada $0.794B 0.00
ECARX Holdings (ECX) China $0.793B 0.00
Rezolve AI (RZLV) United Kingdom $0.787B 0.00
Ibotta (IBTA) United States $0.716B 9.85
ADTRAN Holdings (ADTN) United States $0.643B 0.00
MNTN (MNTN) United States $0.606B 0.00
DeFi Technologies (DEFT) Canada $0.599B 8.00
BlackSky Technology (BKSY) United States $0.597B 0.00
Richtech Robotics (RR) United States $0.570B 0.00
Viant Technology (DSP) United States $0.550B 0.00
ADS-TEC Energy (ADSE) Ireland $0.547B 0.00
Climb Global Solutions (CLMB) United States $0.497B 18.49
Kodiak AI (KDK) United States $0.494B 0.00
Priority Technology Holdings (PRTH) United States $0.456B 5.93
Bakkt Holdings (BKKT) United States $0.452B 0.00
AMTD Digital (HKD) France $0.424B 0.00
Allot (ALLT) Israel $0.420B 0.00
Byrna Technologies (BYRN) United States $0.415B 42.47
AirSculpt Technologies (AIRS) United States $0.396B 0.00
Bgin Blockchain (BGIN) $0.389B 0.00
Aduro Clean Technologies (ADUR) Canada $0.362B 0.00
Agora (API) United States $0.326B 0.00
Lesaka Technologies (LSAK) South Africa $0.325B 0.00
Veritone (VERI) United States $0.318B 0.00
Xperi (XPER) United States $0.304B 0.00
Palladyne AI (PDYN) United States $0.291B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.290B 0.00
AirJoule Technologies (AIRJ) United States $0.290B 0.00
Rackspace Technology (RXT) United States $0.288B 0.00
MarketWise (MKTW) United States $0.278B 6.75
SmartRent (SMRT) United States $0.276B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.243B 0.00
Innventure (INV) United States $0.239B 0.00
Digi Power X (DGXX) Canada $0.226B 0.00
Inspired Entertainment (INSE) United States $0.225B 3.45
Brainchip Holdings (BRCHF) $0.217B 0.00
EVERSPIN TECH (MRAM) United States $0.214B 0.00
Duos Technologies (DUOT) United States $0.202B 0.00
SunCar Technology Group (SDA) China $0.199B 0.00
Upexi (UPXI) United States $0.197B 0.00
Visionwave Holdings, Inc (VWAV) United States $0.176B 0.00
Arbe Robotics (ARBE) Israel $0.175B 0.00
Soluna Holdings (SLNH) United States $0.175B 0.00
Robo.ai - Class B (AIIO) $0.174B 0.00
Nano-X Imaging (NNOX) Israel $0.173B 0.00
SKYX Platforms (SKYX) United States $0.171B 0.00
Owlet (OWLT) United States $0.162B 0.00
WM Technology (MAPS) United States $0.154B 14.07
Arrive AI (ARAI) United States $0.147B 0.00
Airship AI Holdings (AISP) United States $0.131B 0.00
Burning Rock Biotech (BNR) China $0.131B 0.00
TeleTech Holdings (TTEC) United States $0.125B 4.85
Alithya Group (ALYAF) Canada $0.112B 6.02
Safe Pro Group (SPAI) United States $0.110B 0.00
MIND Technology (MIND) United States $0.110B 4.24
Helport AI (HPAI) Singapore $0.108B 0.00
Alarum Technologies (ALAR) Israel $0.108B 20.67
Skillsoft (SKIL) United States $0.100B 0.00
ZenaTech (ZENA) Canada $0.088B 0.00
CreateAI Holdings (TSPH) United States $0.084B 0.00
Zentek (ZTEK) Canada $0.083B 0.00
FingerMotion (FNGR) Singapore $0.083B 0.00
MindWalk Holdings (HYFT) Canada $0.082B 0.00
Wi-LAN Inc (QTRHF) Canada $0.081B 0.00
Syntec Optics Holdings (OPTX) United States $0.078B 0.00
Cardlytics (CDLX) United States $0.077B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.073B 0.00
Aether Holdings (ATHR) United States $0.071B 0.00
U-BX Technology (UBXG) China $0.071B 0.00
Core AI Holdings (CHAI) Canada $0.070B 0.00
Zenvia (ZENV) Brazil $0.069B 0.00
AstroNova (ALOT) United States $0.069B 69.59
Birchtech (BCHT) United States $0.067B 0.00
Caravelle Group (HTCO) Singapore $0.065B 0.00
Victory Square Technologies (VSQTF) Canada $0.064B 63.10
Intchains Group (ICG) China $0.062B 20.60
RYTHM (RYM) United States $0.062B 0.00
Gogoro (GGR) Taiwan $0.060B 0.00
Hitek Global (HKIT) China $0.060B 0.00
MMTec (MTC) Hong Kong, SAR China $0.060B 0.00
Luna Innovations (LUNA) United States $0.059B 0.00
Odysight.ai (ODYS) Israel $0.055B 0.00
MicroCloud Hologram (HOLO) China $0.053B 0.00
NAMI (NAMI) China $0.053B 0.00
ReAlpha Tech (AIRE) United States $0.046B 0.00
Global Mofy AI (GMM) China $0.045B 0.00
Knightscope (KSCP) United States $0.045B 0.00
FiscalNote Holdings (NOTE) United States $0.043B 0.00
Nukkleus (NUKK) United States $0.042B 0.00
Fathom Holdings (FTHM) United States $0.041B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.037B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.033B 0.00
Mogo Inc (MOGO) Canada $0.032B 7.05
Katapult Holdings (KPLT) United States $0.031B 0.00
Swvl Holdings (SWVL) $0.030B 0.00
Aeries Technology (AERT) Singapore $0.030B 0.00
Blackboxstocks (BLBX) United States $0.029B 0.00
Glimpse (VRAR) United States $0.027B 0.00
SIMPPLE (SPPL) Singapore $0.026B 0.00
Nexalin Technology (NXL) United States $0.024B 0.00
Webus (WETO) China $0.023B 0.00
ViewBix (VBIX) Israel $0.022B 0.00
Firefly Neuroscience (AIFF) United States $0.022B 0.00
Brand Engagement Network (BNAI) United States $0.022B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.019B 0.00
Dolphin Digital Media (DLPN) United States $0.018B 0.00
Amber Holding - (AMBR) Singapore $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Real Messenger (RMSG) Singapore $0.018B 0.00
IQSTEL (IQST) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
NiSun Enterprise Development Group (NISN) China $0.017B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
GrowHub (TGHL) Singapore $0.015B 0.00
CXApp (CXAI) United States $0.014B 0.00
Graphjet Technology (GTI) $0.014B 0.00
Earlyworks (ELWS) Japan $0.013B 0.00
Maris-Tech (MTEK) Israel $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
Classover Holdings (KIDZ) United States $0.013B 0.00
Eightco Holdings (ORBS) United States $0.012B 0.00
Fusemachines (FUSE) United States $0.011B 0.00
Society Pass (SOPA) United States $0.011B 0.00
Wearable Devices (WLDS) Israel $0.011B 0.00
XIAO-I (AIXI) China $0.010B 0.00
VerifyMe (VRME) United States $0.010B 0.00
Brag House Holdings (TBH) United States $0.010B 0.00
SOS (SOS) China $0.010B 0.00
Netcapital (NCPL) United States $0.010B 0.00
Q/C Technologies (QCLS) United States $0.010B 0.00
Nauticus Robotics (KITT) United States $0.009B 0.00
Aterian (ATER) United States $0.009B 0.00
Vivakor (VIVK) United States $0.008B 0.00
Peraso (PRSO) United States $0.008B 0.00
Vestand (VSTD) United States $0.008B 0.00
Lucas GC (LGCL) China $0.007B 0.00
Orangekloud Technology (ORKT) Singapore $0.007B 0.00
MicroAlgo (MLGO) China $0.007B 0.00
Algorhythm Holdings (RIME) United States $0.005B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Urgent.ly (ULY) United States $0.003B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.003B 0.00
Boxlight (BOXL) United States $0.003B 0.00
StableX Technologies Inc (SBLX) United States $0.003B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Jianzhi Education Technology Group (JZ) China $0.003B 0.00
Singularity Future Technology (SGLY) United States $0.003B 0.00
Auddia (AUUD) United States $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.000B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Quhuo (QH) China $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
OneConnect Financial Technology (OCFT) China $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Wah Fu Education Group (WAFU) China $0.000B 0.00