UK markets closed

Smith & Nephew plc (SNL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
994.80+3.40 (+0.34%)
At close: 04:29PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024984.60995.90983.00994.80994.80378,266
30 May 2024979.60994.80978.20991.40991.40338,387
29 May 2024974.80981.00968.40978.00978.00478,173
28 May 2024984.60987.20979.60983.80983.80417,497
24 May 2024974.20983.80968.20976.20976.20538,069
23 May 20241,009.501,010.00981.40984.80984.80596,471
22 May 20241,017.001,021.751,010.251,015.251,015.25588,007
21 May 20241,019.001,020.001,008.001,017.251,017.25373,832
20 May 20241,031.751,032.501,026.001,026.501,026.50383,203
17 May 20241,024.001,027.501,020.001,024.501,024.50303,203
16 May 20241,021.001,025.501,012.501,021.251,021.25326,440
15 May 20241,025.501,029.501,018.001,020.751,020.75440,780
14 May 20241,007.001,020.251,000.501,018.501,018.50550,675
13 May 20241,011.501,016.001,005.501,006.251,006.25335,737
10 May 20241,004.001,009.501,001.501,007.001,007.00296,758
09 May 2024997.901,005.50996.401,001.001,001.00456,861
08 May 20241,001.001,010.50999.401,008.501,008.50482,780
07 May 2024994.801,000.00981.40998.20998.20815,572
03 May 2024984.401,005.75984.401,000.151,000.15760,940
02 May 2024979.20990.80976.80985.00985.00664,361
01 May 2024993.201,019.50971.80976.20976.20990,884
30 Apr 2024980.80985.00974.60980.60980.60623,983
29 Apr 2024985.00990.20982.00983.80983.80389,888
26 Apr 2024967.00986.00967.00983.00983.00977,012
25 Apr 2024982.60987.20960.80961.40961.40887,010
24 Apr 2024990.60991.40982.40983.60983.60467,139
23 Apr 2024985.90992.00982.40987.20987.20481,676
22 Apr 2024969.20977.60964.40977.60977.60373,371
19 Apr 2024958.40965.50954.00964.20964.20343,765
18 Apr 2024960.20968.40955.80967.40967.40439,675
17 Apr 2024952.80967.80948.60960.00960.00687,542
16 Apr 2024947.10990.00946.20959.60959.60810,217
15 Apr 2024960.40966.00951.90961.00961.00534,747
12 Apr 2024987.60990.60963.20963.60963.60412,818
11 Apr 2024971.20980.80970.00979.20979.20650,052
10 Apr 2024979.60983.00968.60971.20971.20610,843
09 Apr 2024963.80973.80960.00972.20972.20578,475
08 Apr 2024970.20973.40963.00968.40968.40509,570
05 Apr 2024964.00974.20959.80971.40971.40539,117
04 Apr 2024976.00979.00962.70965.40965.40306,592
03 Apr 2024972.40982.00963.80977.60977.60583,995
02 Apr 2024959.80992.80953.20976.30976.30753,776
28 Mar 20241,015.501,015.50991.00994.00994.001,089,596
28 Mar 202423.1 Dividend
27 Mar 20241,034.501,050.001,034.001,044.501,021.40518,957
26 Mar 20241,021.001,034.001,017.001,031.751,008.93587,108
25 Mar 20241,036.501,036.501,020.001,021.00998.42484,653
22 Mar 20241,034.001,047.501,031.001,039.501,016.51452,045
21 Mar 20241,036.251,040.001,025.501,033.001,010.151,242,712
20 Mar 20241,054.001,055.001,031.251,035.501,012.60308,923
19 Mar 20241,045.501,059.751,045.501,057.751,034.36641,050
18 Mar 20241,060.501,060.501,049.501,051.501,028.25385,033
15 Mar 20241,076.001,079.501,064.001,064.001,040.47350,695
14 Mar 20241,089.501,093.001,076.001,085.001,061.00421,242
13 Mar 20241,096.001,096.501,084.001,093.001,068.83512,587
12 Mar 20241,099.501,108.501,095.501,098.001,073.72505,686
11 Mar 20241,075.501,097.501,075.501,089.751,065.65583,076
08 Mar 20241,075.501,080.001,066.001,077.501,053.67579,675
07 Mar 20241,082.501,091.001,076.001,088.751,064.67459,318
06 Mar 20241,054.001,073.501,054.001,072.001,048.29527,611
05 Mar 20241,037.001,054.001,037.001,047.501,024.33377,766
04 Mar 20241,045.001,048.501,034.001,041.501,018.47495,292
01 Mar 20241,054.501,055.001,037.751,045.501,022.38549,590
29 Feb 20241,048.501,053.001,034.501,044.251,021.161,180,316
28 Feb 20241,101.501,103.001,045.001,050.251,027.021,427,563
27 Feb 20241,129.751,181.001,104.501,112.501,087.901,378,291
26 Feb 20241,135.501,139.501,118.501,123.001,098.16556,694
23 Feb 20241,141.001,143.001,126.001,136.001,110.88430,090
22 Feb 20241,135.001,140.501,130.001,139.001,113.81429,291
21 Feb 20241,127.501,135.501,127.501,131.001,105.99670,800
20 Feb 20241,133.001,135.501,121.001,130.001,105.01387,919
19 Feb 20241,114.501,131.001,109.001,130.251,105.25217,400
16 Feb 20241,115.001,117.501,106.251,116.501,091.81293,353
15 Feb 20241,103.501,116.001,095.501,110.001,085.45415,224
14 Feb 20241,097.501,105.001,097.501,099.001,074.69233,841
13 Feb 20241,098.501,102.001,086.001,095.001,070.78350,703
12 Feb 20241,098.001,101.001,092.751,097.751,073.47540,484
09 Feb 20241,104.501,111.001,086.001,091.751,067.61380,502
08 Feb 20241,110.501,124.751,102.251,102.751,078.36485,027
07 Feb 20241,120.001,123.251,113.501,114.501,089.85361,707
06 Feb 20241,117.001,124.001,106.001,116.501,091.81348,391
05 Feb 20241,100.001,123.501,098.001,113.501,088.87578,958
02 Feb 20241,118.001,118.501,095.501,096.501,072.25351,921
01 Feb 20241,106.501,119.001,095.001,098.251,073.96455,003
31 Jan 20241,099.501,115.251,082.501,114.001,089.361,152,071
30 Jan 20241,101.501,113.001,098.001,102.501,078.12448,335
29 Jan 20241,101.001,101.501,087.001,094.751,070.54356,701
26 Jan 20241,094.501,109.001,093.751,105.501,081.05606,569
25 Jan 20241,077.001,090.001,076.501,088.001,063.94551,971
24 Jan 20241,113.001,116.501,082.501,086.001,061.98719,690
23 Jan 20241,119.501,124.001,104.501,109.251,084.72960,050
22 Jan 20241,111.001,125.001,109.001,119.501,094.74759,066
19 Jan 20241,113.501,117.001,098.501,099.501,075.18737,707
18 Jan 20241,083.501,101.251,079.501,100.501,076.16652,865
17 Jan 20241,062.501,086.001,062.001,080.501,056.60636,740
16 Jan 20241,059.001,068.501,057.501,066.001,042.42446,916
15 Jan 20241,073.501,073.501,062.501,067.001,043.40309,611
12 Jan 20241,070.501,081.501,067.001,078.001,054.16711,807
11 Jan 20241,082.501,083.501,067.001,069.001,045.36650,773
10 Jan 20241,076.501,079.501,071.501,076.501,052.69336,507
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...