UK markets closed

Smith & Nephew plc (SN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
961.80-5.00 (-0.52%)
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024960.20965.60954.00961.80961.801,716,163
18 Apr 2024962.40968.40955.80966.80966.806,772,325
17 Apr 2024954.80968.00947.32960.20960.202,567,633
16 Apr 2024948.40990.40946.00962.00962.004,653,030
15 Apr 2024961.00966.00952.20958.60958.602,903,863
12 Apr 2024986.80991.00961.20961.20961.204,082,042
11 Apr 2024970.40981.00969.20980.40980.402,608,203
10 Apr 2024977.60984.40968.80971.20971.204,885,462
09 Apr 2024963.40974.00960.00973.60973.603,681,388
08 Apr 2024970.60974.00963.00967.40967.408,923,353
05 Apr 2024963.40974.80960.00974.80974.803,928,801
04 Apr 2024976.00979.24962.73965.80965.805,477,682
03 Apr 2024974.60982.00964.00976.00976.004,854,050
02 Apr 2024960.00993.00951.40974.20974.203,303,335
28 Mar 20241,015.501,016.00991.00991.60991.606,662,404
28 Mar 202423.1 Dividend
27 Mar 20241,033.501,050.001,031.751,043.501,020.402,367,189
26 Mar 20241,020.001,034.001,017.001,032.501,009.644,278,595
25 Mar 20241,036.501,037.001,018.501,018.50995.952,136,420
22 Mar 20241,034.001,047.501,031.001,039.001,016.003,340,464
21 Mar 20241,037.501,041.001,025.501,033.001,010.136,046,310
20 Mar 20241,056.001,058.001,031.501,033.001,010.134,515,830
19 Mar 20241,047.001,059.501,044.501,058.001,034.583,860,388
18 Mar 20241,060.501,063.501,049.001,052.501,029.202,538,803
15 Mar 20241,076.001,079.501,063.001,063.001,039.475,042,744
14 Mar 20241,090.001,093.001,076.501,083.501,059.511,847,849
13 Mar 20241,095.001,098.001,083.501,090.001,065.873,338,120
12 Mar 20241,100.001,109.001,093.501,094.501,070.272,608,117
11 Mar 20241,073.001,097.501,073.001,091.001,066.854,632,736
08 Mar 20241,079.501,080.001,066.001,078.001,054.144,197,466
07 Mar 20241,082.001,091.501,076.001,087.501,063.435,965,776
06 Mar 20241,050.501,077.001,050.501,077.001,053.165,916,649
05 Mar 20241,035.501,054.501,035.501,048.501,025.293,657,596
04 Mar 20241,045.501,050.001,034.001,042.001,018.933,667,997
01 Mar 20241,052.001,055.001,038.001,047.501,024.312,063,519
29 Feb 20241,049.501,054.501,034.501,040.501,017.475,055,290
28 Feb 20241,103.001,103.001,045.001,048.501,025.294,805,666
27 Feb 20241,125.001,181.501,102.541,114.001,089.347,377,250
26 Feb 20241,133.501,139.501,118.501,125.501,100.583,208,565
23 Feb 20241,140.501,143.001,126.001,134.501,109.393,229,461
22 Feb 20241,129.001,140.501,129.001,137.501,112.322,308,246
21 Feb 20241,130.001,135.501,128.501,131.001,105.961,780,923
20 Feb 20241,132.501,135.501,120.501,129.501,104.503,514,444
19 Feb 20241,113.501,132.501,109.001,132.501,107.431,359,747
16 Feb 20241,114.001,117.501,106.501,117.001,092.272,796,348
15 Feb 20241,105.501,116.001,095.001,109.001,084.453,095,845
14 Feb 20241,100.501,105.001,096.001,097.501,073.202,282,152
13 Feb 20241,098.501,102.001,086.001,096.501,072.232,806,826
12 Feb 20241,097.501,101.001,093.001,098.001,073.692,193,911
09 Feb 20241,103.501,111.001,086.001,092.501,068.322,923,977
08 Feb 20241,111.001,124.501,100.841,101.501,077.122,817,840
07 Feb 20241,116.001,123.121,113.001,113.001,088.363,809,788
06 Feb 20241,116.001,124.501,105.501,117.001,092.271,630,513
05 Feb 20241,096.001,123.501,096.001,115.001,090.324,654,453
02 Feb 20241,114.001,118.501,095.001,097.001,072.721,857,705
01 Feb 20241,107.501,119.001,095.001,097.001,072.721,783,970
31 Jan 20241,100.501,115.501,082.501,110.501,085.925,015,681
30 Jan 20241,101.001,113.001,097.501,099.001,074.672,576,843
29 Jan 20241,101.001,104.501,087.501,094.501,070.271,888,342
26 Jan 20241,091.501,109.001,091.501,105.001,080.542,950,645
25 Jan 20241,078.501,089.501,074.001,088.001,063.912,887,300
24 Jan 20241,111.001,117.501,080.501,080.501,056.587,735,630
23 Jan 20241,121.001,124.501,104.001,108.001,083.473,489,559
22 Jan 20241,109.001,125.001,109.001,118.001,093.256,435,990
19 Jan 20241,111.501,117.501,098.501,099.001,074.679,281,457
18 Jan 20241,082.501,101.501,078.501,097.501,073.204,275,020
17 Jan 20241,059.001,086.001,059.001,082.001,058.053,400,111
16 Jan 20241,061.001,069.001,058.001,065.001,041.424,068,294
15 Jan 20241,073.001,078.501,062.501,066.501,042.896,700,821
12 Jan 20241,073.501,081.501,067.001,076.501,052.672,801,301
11 Jan 20241,083.001,084.001,066.961,067.001,043.381,698,936
10 Jan 20241,078.501,079.501,071.001,078.501,054.631,637,744
09 Jan 20241,083.501,087.501,077.001,083.501,059.512,274,671
08 Jan 20241,048.001,070.501,040.501,070.501,046.801,760,338
05 Jan 20241,047.001,047.501,039.501,042.001,018.931,231,439
04 Jan 20241,045.501,054.001,044.501,051.001,027.731,268,426
03 Jan 20241,061.001,069.501,045.501,049.501,026.271,770,579
02 Jan 20241,077.001,077.001,058.931,067.501,043.871,318,161
29 Dec 20231,077.001,079.001,075.001,078.501,054.63626,856
28 Dec 20231,069.001,078.001,068.501,076.501,052.671,135,886
27 Dec 20231,076.501,081.501,067.501,071.501,047.78799,401
22 Dec 20231,065.001,074.001,063.501,074.001,050.221,085,790
21 Dec 20231,061.501,072.501,055.501,071.001,047.296,444,915
20 Dec 20231,063.001,066.501,042.001,065.501,041.914,566,622
19 Dec 20231,050.001,057.501,040.001,048.501,025.293,308,670
18 Dec 20231,044.001,049.551,038.001,046.501,023.332,930,741
15 Dec 20231,080.001,085.501,044.501,044.501,021.384,149,634
14 Dec 20231,070.001,090.501,060.511,082.001,058.053,560,916
13 Dec 20231,059.501,064.501,048.001,056.001,032.621,721,177
12 Dec 20231,050.501,062.501,049.501,054.501,031.162,105,237
11 Dec 20231,047.001,051.501,040.501,049.001,025.781,745,681
08 Dec 20231,036.501,053.501,034.001,048.501,025.296,262,805
07 Dec 20231,026.501,035.001,021.001,030.501,007.693,363,320
06 Dec 20231,026.501,034.001,019.001,028.501,005.732,044,866
05 Dec 20231,024.501,040.001,015.001,025.501,002.802,672,237
04 Dec 20231,038.501,046.501,028.501,033.501,010.622,720,874
01 Dec 20231,026.501,037.501,024.731,035.501,012.582,062,490
30 Nov 20231,020.501,029.001,013.501,023.501,000.845,403,513
29 Nov 20231,022.001,028.001,014.501,021.50998.892,571,470
28 Nov 20231,027.001,027.001,012.001,021.00998.403,555,214
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...