SN.L - Smith & Nephew plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20191,745.001,753.501,732.001,733.001,733.001,264,556
18 Jul 20191,761.001,761.001,726.501,737.001,737.002,089,152
17 Jul 20191,754.001,772.001,752.501,756.501,756.501,358,798
16 Jul 20191,755.001,772.001,751.001,755.001,755.002,582,527
15 Jul 20191,728.001,758.001,728.001,754.001,754.002,207,706
12 Jul 20191,740.001,746.501,724.501,729.001,729.001,623,742
11 Jul 20191,742.501,751.501,735.501,745.001,745.002,910,672
10 Jul 20191,740.001,749.001,727.001,741.501,741.501,354,107
09 Jul 20191,721.501,755.501,720.501,741.501,741.501,839,841
08 Jul 20191,721.501,734.001,717.001,729.501,729.502,994,486
05 Jul 20191,745.001,764.501,707.001,718.501,718.501,989,898
04 Jul 20191,755.501,758.001,744.001,753.001,753.001,037,651
03 Jul 20191,737.001,767.001,732.001,761.001,761.001,634,279
02 Jul 20191,725.001,733.501,721.001,730.001,730.001,246,576
01 Jul 20191,715.001,722.001,704.001,718.501,718.501,463,685
28 Jun 20191,700.001,711.501,694.501,705.001,705.001,953,121
27 Jun 20191,683.501,693.501,671.501,693.001,693.001,799,299
26 Jun 20191,710.001,710.501,678.501,684.001,684.003,783,417
25 Jun 20191,715.501,720.501,708.001,708.001,708.002,043,853
24 Jun 20191,715.501,728.001,711.501,725.001,725.001,930,070
21 Jun 20191,728.001,730.001,712.001,714.001,714.004,481,671
20 Jun 20191,714.001,734.501,712.001,720.501,720.501,597,370
19 Jun 20191,738.501,738.501,695.501,709.501,709.502,109,004
18 Jun 20191,724.501,735.001,715.001,720.001,720.002,392,536
17 Jun 20191,699.501,721.501,693.001,721.501,721.502,319,874
14 Jun 20191,692.501,709.001,687.001,703.501,703.501,806,386
13 Jun 20191,695.501,713.501,687.501,692.501,692.501,681,682
12 Jun 20191,686.501,698.001,678.001,694.501,694.504,671,467
11 Jun 20191,688.501,696.501,682.001,683.501,683.502,229,441
10 Jun 20191,699.001,699.001,681.001,689.001,689.001,409,839
07 Jun 20191,678.001,695.501,673.001,693.001,693.001,847,329
06 Jun 20191,670.001,682.501,664.001,675.001,675.001,380,318
05 Jun 20191,649.501,672.001,645.501,672.001,672.001,437,208
04 Jun 20191,667.001,668.501,645.001,650.501,650.502,561,143
03 Jun 20191,663.001,678.001,655.001,678.001,678.002,331,863
31 May 20191,667.501,679.001,655.001,664.001,664.001,731,649
30 May 20191,651.001,676.501,641.001,670.501,670.501,329,404
29 May 20191,665.501,672.001,649.501,657.001,657.001,936,458
28 May 20191,640.501,680.001,640.501,680.001,680.004,508,396
24 May 20191,648.001,661.501,643.501,655.501,655.501,696,116
23 May 20191,643.001,648.501,631.501,641.501,641.501,650,825
22 May 20191,636.001,653.001,635.501,649.001,649.003,219,723
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
*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