SN.L - Smith & Nephew plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20201,906.501,917.671,894.001,896.501,896.501,539,514
21 Jan 20201,879.501,900.501,869.001,900.501,900.501,258,904
20 Jan 20201,884.501,896.501,884.501,889.501,889.501,473,171
17 Jan 20201,888.501,899.001,878.501,892.001,892.001,390,617
16 Jan 20201,887.501,889.001,870.001,874.001,874.001,530,800
15 Jan 20201,880.001,894.501,878.001,890.001,890.002,322,949
14 Jan 20201,865.001,878.001,859.501,875.501,875.502,016,692
13 Jan 20201,870.001,880.001,850.001,869.001,869.001,375,810
10 Jan 20201,853.001,868.001,850.001,866.001,866.002,698,829
09 Jan 20201,833.501,858.001,833.501,847.001,847.001,247,593
08 Jan 20201,822.001,834.001,816.501,832.501,832.501,486,710
07 Jan 20201,827.501,839.501,816.001,832.501,832.501,816,845
06 Jan 20201,822.501,835.001,812.001,812.001,812.001,941,910
03 Jan 20201,839.501,847.001,827.001,847.001,847.001,820,846
02 Jan 20201,823.501,848.351,822.501,831.501,831.501,372,108
31 Dec 20191,844.501,857.501,826.501,832.501,832.50522,361
30 Dec 20191,856.001,865.001,844.001,846.001,846.002,796,573
27 Dec 20191,840.001,866.001,835.501,861.001,861.001,380,034
24 Dec 20191,865.501,880.001,852.501,880.001,880.00437,153
23 Dec 20191,835.501,872.001,833.001,862.001,862.001,790,087
20 Dec 20191,821.001,842.001,811.501,837.001,837.003,995,349
19 Dec 20191,809.001,837.501,801.001,837.501,837.506,413,263
18 Dec 20191,809.501,821.201,790.001,810.001,810.002,342,181
17 Dec 20191,775.001,805.001,766.001,805.001,805.003,804,714
16 Dec 20191,734.501,772.501,728.501,771.001,771.002,802,536
13 Dec 20191,683.501,747.001,657.001,734.501,734.503,917,225
12 Dec 20191,690.501,716.501,685.001,697.001,697.001,817,177
11 Dec 20191,686.001,702.001,676.001,693.001,693.002,727,930
10 Dec 20191,671.501,691.501,655.001,684.501,684.502,143,489
09 Dec 20191,670.001,682.501,665.001,675.501,675.501,299,812
06 Dec 20191,665.001,682.501,659.501,676.501,676.501,840,172
05 Dec 20191,667.001,690.501,660.501,672.001,672.001,786,308
04 Dec 20191,673.001,684.501,643.001,661.001,661.001,778,295
03 Dec 20191,710.501,717.841,676.001,682.001,682.002,042,587
02 Dec 20191,719.501,747.001,708.501,719.001,719.002,074,466
29 Nov 20191,739.001,756.001,731.001,731.001,731.001,507,133
28 Nov 20191,744.501,758.001,740.001,747.501,747.50783,170
27 Nov 20191,744.501,757.501,729.001,755.501,755.501,987,483
26 Nov 20191,740.001,741.001,715.001,730.501,730.504,833,554
25 Nov 20191,707.501,747.501,696.501,735.001,735.002,887,722
22 Nov 20191,676.001,716.001,673.001,702.001,702.003,295,812
21 Nov 20191,671.501,674.001,655.001,670.501,670.502,614,147
20 Nov 20191,665.501,678.001,645.001,652.001,652.001,503,710
19 Nov 20191,665.501,685.501,663.001,663.001,663.001,230,296
18 Nov 20191,664.501,686.001,653.501,673.501,673.501,859,453
15 Nov 20191,661.001,671.001,652.681,654.501,654.501,724,775
14 Nov 20191,662.001,684.001,647.001,655.501,655.502,389,080
13 Nov 20191,635.501,669.501,629.001,665.001,665.004,214,264
12 Nov 20191,630.501,644.501,626.001,630.501,630.504,910,877
11 Nov 20191,647.501,659.501,614.001,636.501,636.501,852,562
08 Nov 20191,659.501,671.501,648.001,650.501,650.501,435,844
07 Nov 20191,669.001,675.001,658.501,658.501,658.502,628,146
06 Nov 20191,656.001,661.001,642.001,655.001,655.005,203,308
05 Nov 20191,665.501,667.501,648.811,653.001,653.002,287,235
04 Nov 20191,655.001,669.001,642.501,660.001,660.001,964,936
01 Nov 20191,658.501,675.501,651.001,664.001,664.002,905,725
31 Oct 20191,714.001,742.001,634.501,652.501,652.504,855,914
30 Oct 20191,691.501,720.501,690.101,715.001,715.001,774,312
29 Oct 20191,690.001,692.001,671.001,690.501,690.501,554,339
28 Oct 20191,691.501,707.491,676.001,685.001,685.001,936,712
25 Oct 20191,694.501,707.501,687.621,691.501,691.501,678,058
24 Oct 20191,671.001,706.501,665.141,698.001,698.002,426,700
23 Oct 20191,672.001,695.001,661.501,673.501,673.502,990,918
22 Oct 20191,663.501,702.501,655.501,694.001,694.003,773,744
21 Oct 20191,780.001,780.501,648.501,667.501,667.507,221,291
18 Oct 20191,833.001,849.501,821.001,829.501,829.501,796,308
17 Oct 20191,849.501,854.001,829.001,843.501,843.502,292,323
16 Oct 20191,841.001,859.001,819.001,830.501,830.502,102,234
15 Oct 20191,850.001,871.001,833.001,834.501,834.501,671,924
14 Oct 20191,855.001,881.241,842.101,860.501,860.501,224,021
11 Oct 20191,874.501,881.241,840.001,860.001,860.003,037,793
10 Oct 20191,902.501,908.001,880.501,886.001,886.001,484,068
09 Oct 20191,903.501,926.001,899.501,906.501,906.501,787,699
08 Oct 20191,909.501,943.501,909.001,912.001,912.001,678,805
07 Oct 20191,876.001,910.001,871.001,909.501,909.501,786,955
04 Oct 20191,861.501,890.001,856.501,884.001,884.004,152,700
03 Oct 20191,838.001,861.501,811.001,851.001,851.002,550,171
03 Oct 201911.5 Dividend
02 Oct 20191,920.501,930.001,850.401,854.001,842.503,130,034
01 Oct 20191,964.501,973.501,928.501,930.001,918.032,191,603
30 Sep 20191,957.501,971.001,952.001,959.001,946.852,218,068
27 Sep 20191,975.501,989.001,949.501,960.501,948.341,461,031
26 Sep 20191,937.501,981.501,931.001,962.001,949.832,098,887
25 Sep 20191,935.501,938.001,905.001,937.501,925.481,698,307
24 Sep 20191,933.001,947.001,921.481,945.501,933.432,246,852
23 Sep 20191,925.501,935.001,920.501,922.501,910.583,805,836
20 Sep 20191,905.001,926.501,898.001,918.001,906.104,690,594
19 Sep 20191,902.501,921.001,898.001,912.501,900.642,031,155
18 Sep 20191,919.001,929.001,903.001,910.001,898.151,978,540
17 Sep 20191,875.501,915.501,871.501,908.501,896.661,829,978
16 Sep 20191,874.501,896.001,870.001,882.001,870.331,950,676
13 Sep 20191,898.001,901.001,864.281,873.001,861.381,295,329
12 Sep 20191,902.501,920.501,884.001,905.001,893.182,470,848
11 Sep 20191,885.001,899.001,863.501,898.501,886.725,579,042
10 Sep 20191,920.001,924.501,856.501,884.001,872.312,644,418
09 Sep 20191,979.501,980.001,920.501,934.001,922.001,744,201
06 Sep 20191,956.001,978.001,947.501,976.501,964.242,043,088
05 Sep 20191,985.001,985.001,938.001,945.001,932.941,886,044
04 Sep 20191,978.001,992.501,969.001,978.001,965.732,151,620
03 Sep 20191,993.501,998.401,979.001,987.001,974.681,716,740
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more