UK markets open in 41 minutes

Smith & Nephew plc (SN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,052.50-10.50 (-0.99%)
At close: 04:35PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20241,060.501,063.501,049.001,052.501,052.502,538,803
15 Mar 20241,076.001,079.501,063.001,063.001,063.005,042,744
14 Mar 20241,090.001,093.001,076.501,083.501,083.501,847,849
13 Mar 20241,095.001,098.001,083.501,090.001,090.003,338,120
12 Mar 20241,100.001,109.001,093.501,094.501,094.502,608,117
11 Mar 20241,073.001,097.501,073.001,091.001,091.004,632,736
08 Mar 20241,079.501,080.001,066.001,078.001,078.004,197,466
07 Mar 20241,082.001,091.501,076.001,087.501,087.505,965,776
06 Mar 20241,050.501,077.001,050.501,077.001,077.005,916,649
05 Mar 20241,035.501,054.501,035.501,048.501,048.503,657,596
04 Mar 20241,045.501,050.001,034.001,042.001,042.003,667,997
01 Mar 20241,052.001,055.001,038.001,047.501,047.502,063,519
29 Feb 20241,049.501,054.501,034.501,040.501,040.505,055,290
28 Feb 20241,103.001,103.001,045.001,048.501,048.504,805,666
27 Feb 20241,125.001,181.501,102.541,114.001,114.007,377,250
26 Feb 20241,133.501,139.501,118.501,125.501,125.503,208,565
23 Feb 20241,140.501,143.001,126.001,134.501,134.503,229,461
22 Feb 20241,129.001,140.501,129.001,137.501,137.502,308,246
21 Feb 20241,130.001,135.501,128.501,131.001,131.001,780,923
20 Feb 20241,132.501,135.501,120.501,129.501,129.503,514,444
19 Feb 20241,113.501,132.501,109.001,132.501,132.501,359,747
16 Feb 20241,114.001,117.501,106.501,117.001,117.002,796,348
15 Feb 20241,105.501,116.001,095.001,109.001,109.003,095,845
14 Feb 20241,100.501,105.001,096.001,097.501,097.502,282,152
13 Feb 20241,098.501,102.001,086.001,096.501,096.502,806,826
12 Feb 20241,097.501,101.001,093.001,098.001,098.002,193,911
09 Feb 20241,103.501,111.001,086.001,092.501,092.502,923,977
08 Feb 20241,111.001,124.501,100.841,101.501,101.502,817,840
07 Feb 20241,116.001,123.121,113.001,113.001,113.003,809,788
06 Feb 20241,116.001,124.501,105.501,117.001,117.001,630,513
05 Feb 20241,096.001,123.501,096.001,115.001,115.004,654,453
02 Feb 20241,114.001,118.501,095.001,097.001,097.001,857,705
01 Feb 20241,107.501,119.001,095.001,097.001,097.001,783,970
31 Jan 20241,100.501,115.501,082.501,110.501,110.505,015,681
30 Jan 20241,101.001,113.001,097.501,099.001,099.002,576,843
29 Jan 20241,101.001,104.501,087.501,094.501,094.501,888,342
26 Jan 20241,091.501,109.001,091.501,105.001,105.002,950,645
25 Jan 20241,078.501,089.501,074.001,088.001,088.002,887,300
24 Jan 20241,111.001,117.501,080.501,080.501,080.507,735,630
23 Jan 20241,121.001,124.501,104.001,108.001,108.003,489,559
22 Jan 20241,109.001,125.001,109.001,118.001,118.006,435,990
19 Jan 20241,111.501,117.501,098.501,099.001,099.009,281,457
18 Jan 20241,082.501,101.501,078.501,097.501,097.504,275,020
17 Jan 20241,059.001,086.001,059.001,082.001,082.003,400,111
16 Jan 20241,061.001,069.001,058.001,065.001,065.004,068,294
15 Jan 20241,073.001,078.501,062.501,066.501,066.506,700,821
12 Jan 20241,073.501,081.501,067.001,076.501,076.502,801,301
11 Jan 20241,083.001,084.001,066.961,067.001,067.001,698,936
10 Jan 20241,078.501,079.501,071.001,078.501,078.501,637,744
09 Jan 20241,083.501,087.501,077.001,083.501,083.502,274,671
08 Jan 20241,048.001,070.501,040.501,070.501,070.501,760,338
05 Jan 20241,047.001,047.501,039.501,042.001,042.001,231,439
04 Jan 20241,045.501,054.001,044.501,051.001,051.001,268,426
03 Jan 20241,061.001,069.501,045.501,049.501,049.501,770,579
02 Jan 20241,077.001,077.001,058.931,067.501,067.501,318,161
29 Dec 20231,077.001,079.001,075.001,078.501,078.50626,856
28 Dec 20231,069.001,078.001,068.501,076.501,076.501,135,886
27 Dec 20231,076.501,081.501,067.501,071.501,071.50799,401
22 Dec 20231,065.001,074.001,063.501,074.001,074.001,085,790
21 Dec 20231,061.501,072.501,055.501,071.001,071.006,444,915
20 Dec 20231,063.001,066.501,042.001,065.501,065.504,566,622
19 Dec 20231,050.001,057.501,040.001,048.501,048.503,308,670
18 Dec 20231,044.001,049.551,038.001,046.501,046.502,930,741
15 Dec 20231,080.001,085.501,044.501,044.501,044.504,149,634
14 Dec 20231,070.001,090.501,060.511,082.001,082.003,560,916
13 Dec 20231,059.501,064.501,048.001,056.001,056.001,721,177
12 Dec 20231,050.501,062.501,049.501,054.501,054.502,105,237
11 Dec 20231,047.001,051.501,040.501,049.001,049.001,745,681
08 Dec 20231,036.501,053.501,034.001,048.501,048.506,262,805
07 Dec 20231,026.501,035.001,021.001,030.501,030.503,363,320
06 Dec 20231,026.501,034.001,019.001,028.501,028.502,044,866
05 Dec 20231,024.501,040.001,015.001,025.501,025.502,672,237
04 Dec 20231,038.501,046.501,028.501,033.501,033.502,720,874
01 Dec 20231,026.501,037.501,024.731,035.501,035.502,062,490
30 Nov 20231,020.501,029.001,013.501,023.501,023.505,403,513
29 Nov 20231,022.001,028.001,014.501,021.501,021.502,571,470
28 Nov 20231,027.001,027.001,012.001,021.001,021.003,555,214
27 Nov 20231,022.501,032.501,015.501,021.501,021.501,553,400
24 Nov 20231,030.501,031.501,023.001,024.501,024.502,526,149
23 Nov 20231,033.501,037.501,029.001,032.001,032.001,635,716
22 Nov 20231,018.501,034.001,014.001,032.001,032.002,934,227
21 Nov 20231,017.501,024.001,012.501,022.001,022.003,400,695
20 Nov 20231,026.001,032.501,019.501,019.501,019.501,531,352
17 Nov 20231,029.501,035.501,024.501,024.501,024.502,956,354
16 Nov 20231,039.001,040.501,024.501,025.001,025.002,291,478
15 Nov 20231,034.001,043.501,031.381,032.001,032.002,399,049
14 Nov 20231,016.001,034.501,016.001,032.001,032.003,344,722
13 Nov 2023998.201,017.00998.201,015.501,015.502,968,665
10 Nov 20231,005.001,011.00983.20989.00989.003,013,129
09 Nov 2023994.201,011.00993.00997.40997.403,531,798
08 Nov 2023977.20999.20976.80990.80990.804,871,338
07 Nov 2023981.00999.60977.00989.80989.804,056,303
06 Nov 2023978.80992.80975.20983.60983.604,728,375
03 Nov 2023984.801,002.00974.78981.60981.604,432,774
02 Nov 2023946.60976.40946.40962.00962.006,330,600
01 Nov 2023920.80929.00911.00923.40923.406,038,975
31 Oct 2023915.20932.00912.00920.80920.803,346,548
30 Oct 2023905.80922.40905.80907.60907.604,616,933
27 Oct 2023892.80910.80887.00896.20896.203,776,927
26 Oct 2023907.00910.88900.40905.40905.402,090,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...