SN.L - Smith & Nephew plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 20191,636.001,653.001,636.001,642.501,642.50596,938
21 May 20191,634.001,643.501,624.501,630.001,630.001,339,270
20 May 20191,622.001,637.001,618.001,633.501,633.501,880,197
17 May 20191,626.001,637.001,625.001,630.001,630.001,368,084
16 May 20191,620.501,653.001,620.501,640.001,640.001,656,995
15 May 20191,632.501,633.501,619.501,630.501,630.501,310,288
14 May 20191,612.001,630.001,612.001,625.001,625.001,693,204
13 May 20191,613.001,623.501,598.501,612.001,612.001,918,190
10 May 20191,615.001,622.001,603.501,612.001,612.003,869,667
09 May 20191,576.001,609.001,566.001,603.001,603.003,590,288
08 May 20191,585.001,586.001,565.001,576.001,576.002,743,893
07 May 20191,589.001,598.001,578.001,582.001,582.003,789,051
03 May 20191,535.001,575.501,529.001,569.001,569.007,840,138
02 May 20191,499.501,529.001,490.001,519.001,519.008,411,593
01 May 20191,480.501,500.001,473.501,475.001,475.001,305,003
30 Apr 20191,490.501,502.501,478.001,480.501,480.502,008,696
29 Apr 20191,494.501,504.001,493.001,497.501,497.501,548,264
26 Apr 20191,494.501,504.501,487.001,500.501,500.501,418,434
25 Apr 20191,475.001,483.501,463.501,483.501,483.503,707,555
24 Apr 20191,470.001,478.001,466.001,470.001,470.001,847,565
23 Apr 20191,446.501,476.501,441.501,476.501,476.502,319,262
18 Apr 20191,457.001,470.001,441.501,444.501,444.501,881,205
17 Apr 20191,481.501,481.501,464.001,472.501,472.501,630,958
16 Apr 20191,488.001,499.501,482.001,489.001,489.001,468,207
15 Apr 20191,485.001,489.501,476.001,481.501,481.501,856,503
12 Apr 20191,498.501,501.501,474.001,492.501,492.501,728,553
11 Apr 20191,507.001,509.001,494.001,496.001,496.001,602,755
10 Apr 20191,513.001,513.001,498.501,510.501,510.502,759,892
09 Apr 20191,498.501,515.001,498.501,515.001,515.002,349,492
08 Apr 20191,504.501,511.501,496.001,507.001,507.002,511,833
05 Apr 20191,503.001,518.501,501.001,513.001,513.002,080,267
04 Apr 20191,505.001,512.001,501.501,502.001,502.002,840,014
04 Apr 201916.99 Dividend
03 Apr 20191,530.501,530.501,508.001,526.501,509.512,439,018
02 Apr 20191,529.501,532.001,521.501,526.001,509.021,899,135
01 Apr 20191,529.501,542.001,518.501,527.001,510.001,927,963
29 Mar 20191,519.001,528.001,503.501,523.001,506.052,008,647
28 Mar 20191,500.501,527.001,497.501,516.501,499.622,122,640
27 Mar 20191,507.001,525.501,488.001,498.001,481.332,424,459
26 Mar 20191,499.501,513.001,494.501,508.501,491.712,772,255
25 Mar 20191,499.001,499.001,481.001,495.501,478.851,754,243
22 Mar 20191,526.001,532.001,495.001,503.501,486.771,683,983
21 Mar 20191,498.501,542.001,498.501,530.001,512.972,771,019
20 Mar 20191,493.501,507.001,485.001,498.001,481.331,771,710
19 Mar 20191,481.501,509.501,481.501,493.001,476.382,056,296
18 Mar 20191,480.001,489.001,474.501,485.501,468.971,777,149
15 Mar 20191,478.001,485.501,473.001,480.001,463.533,809,089
14 Mar 20191,468.001,475.501,459.501,470.501,454.132,093,258
13 Mar 20191,468.501,476.501,466.501,474.001,457.592,926,745
12 Mar 20191,460.501,485.001,450.501,479.001,462.543,387,899
11 Mar 20191,463.501,485.001,458.501,462.001,445.731,838,991
08 Mar 20191,452.501,461.001,448.501,455.001,438.811,301,358
07 Mar 20191,452.501,460.501,446.501,458.501,442.271,967,271
06 Mar 20191,465.501,472.501,454.001,462.501,446.221,525,616
05 Mar 20191,440.501,470.001,440.001,465.501,449.191,712,903
04 Mar 20191,454.501,459.501,445.501,448.501,432.382,415,612
01 Mar 20191,443.501,453.501,438.001,439.001,422.982,208,249
28 Feb 20191,427.501,437.501,417.001,436.501,420.514,425,978
27 Feb 20191,427.001,429.001,419.501,427.001,411.122,606,105
26 Feb 20191,434.001,434.001,419.501,424.501,408.651,705,633
25 Feb 20191,436.001,448.001,436.001,441.501,425.464,086,333
22 Feb 20191,436.501,444.501,429.001,433.501,417.552,332,203
21 Feb 20191,445.001,452.501,427.001,430.501,414.582,601,012
20 Feb 20191,436.001,444.001,429.501,438.001,421.992,725,638
19 Feb 20191,450.501,453.501,438.001,438.001,421.992,157,578
18 Feb 20191,447.501,454.001,442.001,450.001,433.861,498,252
15 Feb 20191,463.501,464.001,444.501,451.001,434.854,706,270
14 Feb 20191,472.501,476.001,455.501,460.501,444.244,246,587
13 Feb 20191,466.501,476.001,452.501,459.001,442.766,111,456
12 Feb 20191,466.501,481.501,466.001,468.001,451.663,333,342
11 Feb 20191,490.001,490.001,431.501,469.501,453.144,515,318
08 Feb 20191,520.001,534.001,494.501,515.001,498.143,760,814
07 Feb 20191,490.001,547.501,477.501,545.001,527.807,967,452
06 Feb 20191,455.001,475.001,454.001,461.501,445.232,206,104
05 Feb 20191,436.501,472.501,430.001,468.501,452.162,665,527
04 Feb 20191,432.501,442.001,428.501,438.001,421.991,933,679
01 Feb 20191,444.001,446.001,428.501,432.001,416.061,973,715
31 Jan 20191,430.501,447.001,427.501,435.001,419.033,560,577
30 Jan 20191,422.001,430.001,418.001,428.001,412.112,013,793
29 Jan 20191,410.501,429.501,405.001,416.501,400.731,681,187
28 Jan 20191,417.501,418.001,402.001,405.501,389.862,088,529
25 Jan 20191,429.001,433.501,414.501,419.001,403.213,173,619
24 Jan 20191,441.001,442.501,416.501,429.001,413.102,976,311
23 Jan 20191,443.001,443.501,427.501,433.001,417.053,671,235
22 Jan 20191,468.501,472.001,431.501,444.001,427.933,816,099
21 Jan 20191,454.001,473.001,454.001,471.001,454.632,082,089
18 Jan 20191,450.501,472.001,443.001,455.001,438.812,885,443
17 Jan 20191,436.001,454.501,435.001,446.501,430.402,315,143
16 Jan 20191,437.501,457.501,428.001,446.001,429.912,251,138
15 Jan 20191,414.001,445.001,414.001,442.501,426.442,688,331
14 Jan 20191,444.001,444.001,419.501,424.001,408.152,484,427
11 Jan 20191,450.001,466.001,439.001,441.501,425.462,077,847
10 Jan 20191,431.501,449.001,419.501,446.001,429.912,386,893
09 Jan 20191,423.501,437.001,419.501,425.001,409.142,558,934
08 Jan 20191,411.001,418.501,383.001,409.501,393.814,737,663
07 Jan 20191,427.501,441.501,414.001,420.001,404.203,510,334
04 Jan 20191,405.501,433.501,390.001,432.501,416.562,501,318
03 Jan 20191,424.501,424.501,388.001,396.001,380.464,147,585
02 Jan 20191,425.001,437.501,392.001,429.001,413.103,473,865
31 Dec 20181,459.001,469.001,458.501,464.001,447.71571,682
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes