UK Markets closed

Smith & Nephew plc (SN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,533.00-12.50 (-0.81%)
At close: 4:39PM BST
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20201,554.001,559.001,521.001,533.001,533.001,652,187
03 Aug 20201,520.001,553.501,505.751,545.501,545.503,847,594
31 Jul 20201,528.501,568.501,517.501,517.501,517.502,468,353
30 Jul 20201,649.001,649.001,513.761,549.001,549.004,075,377
29 Jul 20201,601.501,632.001,525.501,619.501,619.503,369,184
28 Jul 20201,601.501,637.501,596.861,630.001,630.001,466,956
27 Jul 20201,611.001,611.001,586.001,596.001,596.001,628,369
24 Jul 20201,643.501,647.501,607.501,611.001,611.001,497,687
23 Jul 20201,630.001,680.501,628.001,674.001,674.001,640,576
22 Jul 20201,666.001,666.001,627.001,634.001,634.001,194,011
21 Jul 20201,655.001,666.501,637.441,657.001,657.001,045,008
20 Jul 2020------
17 Jul 20201,614.001,641.001,606.501,641.001,641.001,391,206
16 Jul 20201,647.001,649.501,589.001,602.001,602.002,451,681
15 Jul 20201,576.501,672.001,566.361,660.001,660.001,900,000
14 Jul 20201,526.001,562.001,525.501,562.001,562.001,838,794
13 Jul 20201,521.501,564.001,511.501,557.501,557.501,169,428
10 Jul 20201,508.001,530.001,500.501,517.001,517.001,800,857
09 Jul 20201,538.001,553.501,507.501,520.001,520.001,674,687
08 Jul 20201,566.501,583.001,532.001,536.001,536.001,345,253
07 Jul 20201,581.501,583.001,549.001,578.501,578.502,816,161
06 Jul 20201,602.501,616.531,581.501,595.001,595.001,164,811
03 Jul 20201,588.001,590.501,566.001,577.001,577.001,012,161
02 Jul 20201,593.501,595.451,567.001,584.001,584.001,473,148
01 Jul 20201,522.501,606.501,522.501,580.501,580.505,126,520
30 Jun 202015.2115.4014.9815.0615.063,307,102
29 Jun 20201,520.001,535.501,510.001,523.501,523.502,566,427
26 Jun 20201,510.001,537.501,499.001,522.501,522.502,367,706
25 Jun 20201,487.501,515.001,469.501,488.501,488.502,203,880
24 Jun 20201,593.001,593.001,490.001,490.001,490.003,553,740
23 Jun 20201,606.001,621.501,602.001,610.001,610.001,710,137
22 Jun 20201,624.501,640.501,585.501,597.001,597.003,401,684
19 Jun 20201,629.001,665.501,625.001,634.501,634.504,445,364
18 Jun 20201,631.001,644.001,615.501,620.501,620.501,606,733
17 Jun 20201,640.001,657.001,630.001,637.001,637.002,759,606
16 Jun 20201,648.001,661.001,633.001,646.501,646.503,742,591
15 Jun 20201,569.001,614.001,548.951,607.501,607.501,838,403
12 Jun 20201,581.501,625.141,563.411,601.501,601.501,635,375
11 Jun 20201,641.001,642.001,599.501,609.001,609.001,593,777
10 Jun 20201,651.501,672.001,646.501,658.001,658.001,654,143
09 Jun 20201,673.001,699.501,646.001,649.501,649.502,015,488
08 Jun 20201,719.001,723.001,664.001,685.001,685.002,204,581
05 Jun 20201,678.001,736.001,666.501,736.001,736.002,020,081
04 Jun 20201,710.001,742.501,687.921,692.501,692.501,387,806
03 Jun 20201,677.001,710.501,660.501,699.501,699.501,223,247
02 Jun 20201,665.501,681.501,650.001,656.501,656.501,318,150
01 Jun 20201,650.001,663.001,634.001,662.001,662.001,089,057
29 May 20201,689.501,704.501,640.001,642.001,642.003,564,103
28 May 20201,665.501,712.501,655.501,703.001,703.001,740,080
27 May 20201,650.501,660.441,630.001,640.501,640.502,103,647
26 May 20201,704.501,706.001,627.001,642.001,642.002,161,782
22 May 20201,646.501,680.761,637.501,660.501,660.502,650,973
21 May 20201,656.001,690.001,646.001,669.501,669.503,436,174
20 May 20201,608.501,661.501,608.501,661.501,661.501,839,942
19 May 20201,637.501,646.501,611.501,613.501,613.501,783,807
18 May 20201,566.001,635.501,566.001,635.501,635.501,976,889
15 May 20201,532.501,553.001,506.001,525.501,525.502,145,373
14 May 20201,543.501,549.581,496.001,514.501,514.503,208,574
13 May 20201,624.001,638.001,576.501,580.501,580.504,806,172
12 May 20201,607.001,661.501,607.001,648.001,648.002,448,227
11 May 20201,626.001,634.501,597.501,606.501,606.502,460,601
07 May 20201,620.501,662.001,614.501,657.501,657.502,941,713
06 May 20201,604.001,666.001,583.001,621.501,621.502,582,756
05 May 20201,567.501,594.501,551.501,589.501,589.502,762,759
04 May 20201,504.501,560.171,483.001,544.001,544.003,617,946
01 May 20201,530.001,580.001,504.501,505.501,505.501,531,216
30 Apr 20201,589.501,623.501,553.001,558.001,558.003,124,340
29 Apr 20201,552.501,580.001,523.501,576.001,576.002,995,835
28 Apr 20201,556.001,574.501,545.501,557.001,557.004,624,990
27 Apr 20201,553.001,581.361,551.501,563.501,563.501,403,788
24 Apr 20201,537.501,549.501,520.501,526.001,526.001,950,040
23 Apr 20201,563.501,572.001,538.501,553.501,553.501,433,329
22 Apr 20201,519.501,559.501,507.501,547.501,547.501,242,215
21 Apr 20201,570.001,580.501,523.501,523.501,523.502,002,298
20 Apr 20201,557.001,577.501,532.501,577.501,577.501,668,439
17 Apr 20201,550.001,557.001,512.501,541.001,541.004,103,813
16 Apr 20201,499.001,533.501,480.501,512.001,512.003,675,947
15 Apr 20201,530.001,543.501,451.501,491.501,491.502,736,058
14 Apr 20201,574.001,589.001,510.001,537.501,537.502,847,044
09 Apr 20201,541.001,569.001,500.501,564.001,564.002,628,408
08 Apr 20201,462.001,515.501,450.501,502.001,502.003,408,778
07 Apr 20201,480.001,528.001,464.501,473.001,473.004,622,196
06 Apr 20201,370.501,435.501,370.501,432.501,432.503,192,700
03 Apr 20201,343.001,379.501,338.501,363.001,363.001,692,545
02 Apr 20201,388.001,388.001,322.501,344.501,344.506,153,904
02 Apr 202018.66 Dividend
01 Apr 20201,378.501,440.501,363.001,394.501,375.845,421,603
31 Mar 20201,451.001,485.501,323.501,434.501,415.304,365,900
30 Mar 20201,399.501,456.501,323.501,439.501,420.243,928,351
27 Mar 20201,353.501,427.501,323.501,427.501,408.404,759,476
26 Mar 20201,360.501,426.001,320.001,402.501,383.733,157,059
25 Mar 20201,444.001,502.501,369.501,415.001,396.074,884,979
24 Mar 20201,264.001,405.001,238.501,405.001,386.203,726,160
23 Mar 20201,256.501,330.001,201.501,221.001,204.664,904,345
20 Mar 20201,310.001,380.501,278.281,323.001,305.308,131,956
19 Mar 20201,177.501,279.501,109.001,230.001,213.548,536,793
18 Mar 20201,137.501,206.001,055.011,152.501,137.086,460,304
17 Mar 20201,279.001,314.651,134.501,164.001,148.427,104,815
16 Mar 20201,248.001,253.761,115.001,230.001,213.546,942,268
13 Mar 20201,380.001,402.001,280.501,308.501,290.997,829,819
*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