Smith & Nephew (SN.) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith & Nephew

Date Open High Low Close* Volume
09/02/2024 1,103.50p 1,111.00p 1,086.00p 1,092.50p 2300813
08/02/2024 1,111.00p 1,124.50p 1,100.84p 1,101.50p 1843789
07/02/2024 1,116.00p 1,123.12p 1,113.00p 1,113.00p 2341800
06/02/2024 1,116.00p 1,124.50p 1,105.50p 1,117.00p 1206096
05/02/2024 1,096.00p 1,123.50p 1,096.00p 1,115.00p 3146862
02/02/2024 1,114.00p 1,118.50p 1,095.00p 1,097.00p 1236220
01/02/2024 1,107.50p 1,119.00p 1,095.00p 1,097.00p 1468431
31/01/2024 1,100.50p 1,115.50p 1,082.50p 1,110.50p 4127760
30/01/2024 1,101.00p 1,113.00p 1,097.50p 1,099.00p 2135881
29/01/2024 1,101.00p 1,104.50p 1,087.50p 1,094.50p 1447484
26/01/2024 1,091.50p 1,109.00p 1,091.50p 1,105.00p 1695000
25/01/2024 1,078.50p 1,089.50p 1,074.00p 1,088.00p 2222878
24/01/2024 1,112.50p 1,117.50p 1,080.50p 1,080.50p 4757952
23/01/2024 1,121.00p 1,124.50p 1,104.00p 1,108.00p 2276228
22/01/2024 1,109.00p 1,125.00p 1,109.00p 1,118.00p 2745812
19/01/2024 1,111.50p 1,117.50p 1,098.50p 1,099.00p 2679364
18/01/2024 1,082.50p 1,101.50p 1,078.50p 1,097.50p 7856038
17/01/2024 1,059.00p 1,086.00p 1,059.00p 1,082.00p 2638605
16/01/2024 1,061.00p 1,069.00p 1,058.00p 1,065.00p 3813726
15/01/2024 1,074.50p 1,078.50p 1,062.50p 1,066.50p 6397794
12/01/2024 1,073.50p 1,081.50p 1,067.00p 1,076.50p 1814527
11/01/2024 1,083.00p 1,084.00p 1,067.00p 1,067.00p 1583760
10/01/2024 1,078.50p 1,079.50p 1,071.00p 1,078.50p 1345912
09/01/2024 1,083.50p 1,087.50p 1,077.00p 1,083.50p 1240528
08/01/2024 1,048.00p 1,070.50p 1,040.50p 1,070.50p 1378397
05/01/2024 1,047.00p 1,047.50p 1,039.50p 1,042.00p 1007981
04/01/2024 1,045.50p 1,054.00p 1,044.50p 1,051.00p 982828
03/01/2024 1,061.00p 1,069.50p 1,045.50p 1,049.50p 1418069
02/01/2024 1,077.00p 1,077.00p 1,058.92p 1,067.50p 1028767
29/12/2023 1,077.00p 1,079.00p 1,075.00p 1,078.50p 480703
28/12/2023 1,069.00p 1,078.00p 1,068.50p 1,076.50p 745518
27/12/2023 1,076.50p 1,081.50p 1,067.50p 1,071.50p 700246
22/12/2023 1,065.00p 1,074.00p 1,063.50p 1,074.00p 610628
21/12/2023 1,061.50p 1,072.50p 1,055.50p 1,071.00p 6264217
20/12/2023 1,063.00p 1,066.50p 1,042.00p 1,065.50p 1568846
19/12/2023 1,050.00p 1,057.50p 1,040.00p 1,048.50p 1112895
18/12/2023 1,044.00p 1,049.55p 1,038.00p 1,046.50p 1063779
15/12/2023 1,080.00p 1,085.50p 1,044.50p 1,044.50p 3192079
14/12/2023 1,070.00p 1,090.50p 1,060.51p 1,082.00p 1769516
13/12/2023 1,059.50p 1,064.50p 1,048.00p 1,056.00p 1537737
12/12/2023 1,050.50p 1,062.50p 1,049.50p 1,054.50p 1833059
11/12/2023 1,047.00p 1,051.50p 1,040.50p 1,049.00p 1193835
08/12/2023 1,036.50p 1,053.50p 1,034.00p 1,048.50p 1812471
07/12/2023 1,026.50p 1,035.00p 1,021.00p 1,030.50p 945881
06/12/2023 1,026.50p 1,034.00p 1,019.00p 1,028.50p 1738131
05/12/2023 1,024.50p 1,040.00p 1,015.00p 1,025.50p 2288637
04/12/2023 1,038.50p 1,046.50p 1,028.50p 1,033.50p 2116448
01/12/2023 1,026.50p 1,037.50p 1,024.73p 1,035.50p 1827108
30/11/2023 1,020.50p 1,029.00p 1,013.50p 1,023.50p 3441261
29/11/2023 1,022.00p 1,028.00p 1,014.50p 1,021.50p 1236670
28/11/2023 1,027.00p 1,027.00p 1,012.00p 1,021.00p 2103703
27/11/2023 1,022.50p 1,032.50p 1,015.50p 1,021.50p 1285953
24/11/2023 1,030.50p 1,031.50p 1,023.00p 1,024.50p 1343949
23/11/2023 1,033.50p 1,037.50p 1,029.00p 1,032.00p 559863
22/11/2023 1,018.50p 1,034.00p 1,014.00p 1,032.00p 2439516
21/11/2023 1,017.50p 1,024.00p 1,012.50p 1,022.00p 976466
20/11/2023 1,026.00p 1,032.50p 1,019.50p 1,019.50p 1342345
17/11/2023 1,029.50p 1,035.50p 1,024.50p 1,024.50p 2435495
16/11/2023 1,034.00p 1,040.50p 1,024.50p 1,025.00p 2082110
15/11/2023 1,034.00p 1,043.50p 1,031.38p 1,032.00p 1940100
14/11/2023 1,016.00p 1,034.50p 1,016.00p 1,032.00p 2290697
13/11/2023 998.20p 1,017.00p 998.20p 1,015.50p 2568894
10/11/2023 1,005.00p 1,011.00p 983.20p 989.00p 2125077
09/11/2023 994.20p 1,011.00p 993.00p 997.40p 3075549
08/11/2023 977.20p 999.20p 976.80p 990.80p 2722560
07/11/2023 981.00p 999.60p 977.00p 989.80p 3449470
06/11/2023 978.80p 992.80p 975.20p 983.60p 3712951
03/11/2023 984.80p 1,002.00p 974.78p 981.60p 4101371
02/11/2023 946.60p 976.40p 946.40p 962.00p 4665119
01/11/2023 920.80p 929.00p 911.00p 923.40p 3565127
31/10/2023 915.20p 932.00p 912.00p 920.80p 2478321
30/10/2023 905.80p 922.40p 905.80p 907.60p 4163845
27/10/2023 892.80p 910.80p 887.00p 896.20p 2681675
26/10/2023 907.00p 910.88p 900.40p 905.40p 1773950
25/10/2023 913.00p 919.40p 907.60p 917.80p 2417730
24/10/2023 916.60p 924.00p 912.80p 917.00p 2182897
23/10/2023 923.20p 926.00p 912.80p 923.80p 1549203
20/10/2023 916.00p 924.00p 907.20p 920.60p 3658277
19/10/2023 930.80p 938.60p 919.60p 920.80p 1508522
18/10/2023 943.00p 943.80p 926.20p 934.20p 1999416
17/10/2023 949.00p 957.20p 939.00p 948.80p 3145116
16/10/2023 948.80p 950.20p 939.60p 949.60p 2562780
13/10/2023 934.80p 946.60p 926.20p 946.60p 2167216
12/10/2023 945.00p 954.40p 936.80p 943.20p 2793386
11/10/2023 975.20p 978.40p 937.40p 944.20p 2894753
10/10/2023 974.60p 982.40p 973.00p 980.80p 1535540
09/10/2023 964.80p 968.00p 956.60p 964.20p 2326195
06/10/2023 965.00p 966.00p 952.60p 963.00p 2052029
05/10/2023 967.40p 976.80p 964.00p 965.20p 1423855
04/10/2023 973.60p 986.12p 969.00p 972.60p 2009000
03/10/2023 995.00p 998.60p 977.60p 980.60p 1964412
02/10/2023 1,022.50p 1,026.00p 991.60p 997.60p 2156648
29/09/2023 1,022.50p 1,035.00p 1,015.75p 1,023.00p 5154057
28/09/2023 1,004.00p 1,018.50p 992.40p 1,015.50p 5674013
27/09/2023 1,038.00p 1,045.50p 1,002.50p 1,008.50p 2969536
26/09/2023 1,037.00p 1,048.50p 1,035.00p 1,041.00p 2632292
25/09/2023 1,039.00p 1,042.00p 1,034.00p 1,040.50p 4709394
22/09/2023 1,034.50p 1,043.50p 1,030.00p 1,038.50p 2917829
21/09/2023 1,045.00p 1,051.50p 1,037.50p 1,038.50p 2448288
20/09/2023 1,044.00p 1,061.50p 1,042.50p 1,051.50p 4521545
19/09/2023 1,051.50p 1,053.00p 1,039.50p 1,040.50p 1330612
18/09/2023 1,060.00p 1,063.50p 1,046.00p 1,048.50p 1368838
15/09/2023 1,065.50p 1,071.00p 1,061.00p 1,064.50p 3973777
14/09/2023 1,069.00p 1,069.00p 1,053.00p 1,059.00p 3209854
13/09/2023 1,063.00p 1,068.00p 1,061.77p 1,068.00p 1198880
12/09/2023 1,070.00p 1,076.50p 1,064.50p 1,064.50p 1460074
11/09/2023 1,063.50p 1,073.50p 1,056.50p 1,067.50p 1063643
08/09/2023 1,064.00p 1,067.50p 1,045.73p 1,067.00p 3962548
07/09/2023 1,042.00p 1,066.50p 1,040.50p 1,061.50p 3893154
06/09/2023 1,035.00p 1,043.50p 1,028.61p 1,043.50p 1417925
05/09/2023 1,047.50p 1,048.50p 1,034.50p 1,036.50p 2610586
04/09/2023 1,068.50p 1,070.50p 1,054.00p 1,055.00p 984037
01/09/2023 1,070.00p 1,074.00p 1,060.50p 1,064.50p 1474710
31/08/2023 1,074.00p 1,078.50p 1,068.00p 1,070.00p 3270924
30/08/2023 1,074.00p 1,083.00p 1,070.00p 1,074.00p 1356308
29/08/2023 1,066.50p 1,075.50p 1,061.00p 1,073.00p 2146912
25/08/2023 1,060.50p 1,062.50p 1,054.00p 1,059.00p 1439271
24/08/2023 1,075.50p 1,079.00p 1,060.00p 1,061.00p 1293200
23/08/2023 1,067.50p 1,074.37p 1,062.50p 1,069.00p 858683
22/08/2023 1,073.50p 1,076.50p 1,061.50p 1,061.50p 2282673
21/08/2023 1,070.00p 1,077.00p 1,065.50p 1,069.50p 839600
18/08/2023 1,079.50p 1,080.00p 1,065.00p 1,069.50p 1495051
17/08/2023 1,074.00p 1,089.50p 1,069.50p 1,082.50p 1577472
16/08/2023 1,079.50p 1,080.50p 1,067.50p 1,073.00p 2615385
15/08/2023 1,109.00p 1,109.00p 1,076.50p 1,079.50p 1552041
14/08/2023 1,116.00p 1,119.50p 1,102.50p 1,106.00p 1277073
11/08/2023 1,119.50p 1,123.50p 1,116.00p 1,119.50p 1736508
10/08/2023 1,121.50p 1,126.00p 1,114.00p 1,124.00p 1171868
09/08/2023 1,115.00p 1,124.50p 1,113.50p 1,119.00p 1968264
08/08/2023 1,117.50p 1,126.00p 1,109.50p 1,110.00p 2456116
07/08/2023 1,120.00p 1,125.50p 1,115.50p 1,120.50p 1912764
04/08/2023 1,128.00p 1,144.00p 1,095.00p 1,126.50p 2153615
03/08/2023 1,116.50p 1,146.00p 1,102.00p 1,124.00p 3070094
02/08/2023 1,165.50p 1,167.50p 1,141.50p 1,151.50p 2488321
01/08/2023 1,179.50p 1,192.50p 1,175.50p 1,176.50p 1541305
31/07/2023 1,188.50p 1,195.50p 1,180.00p 1,185.00p 1692515
28/07/2023 1,190.50p 1,192.50p 1,182.50p 1,188.50p 1432592
27/07/2023 1,210.00p 1,215.50p 1,195.50p 1,195.50p 2524005
26/07/2023 1,194.50p 1,200.50p 1,183.50p 1,197.50p 996197
25/07/2023 1,194.00p 1,198.50p 1,187.50p 1,194.00p 809821
24/07/2023 1,203.00p 1,208.00p 1,191.50p 1,201.50p 966731
21/07/2023 1,202.50p 1,206.50p 1,197.00p 1,203.50p 1154208
20/07/2023 1,190.50p 1,207.50p 1,190.50p 1,199.00p 1695801
19/07/2023 1,179.50p 1,203.00p 1,179.50p 1,194.50p 1716863
18/07/2023 1,182.50p 1,184.00p 1,169.50p 1,175.00p 1122023
17/07/2023 1,183.50p 1,185.71p 1,176.00p 1,182.00p 1234752
14/07/2023 1,166.50p 1,190.00p 1,165.00p 1,180.00p 1693200
13/07/2023 1,178.50p 1,182.50p 1,163.50p 1,169.00p 4139808
12/07/2023 1,175.50p 1,185.13p 1,165.33p 1,177.50p 2602130
11/07/2023 1,179.00p 1,181.76p 1,166.50p 1,175.00p 2217856
10/07/2023 1,161.50p 1,179.50p 1,161.50p 1,170.50p 2389338
07/07/2023 1,163.00p 1,171.00p 1,152.50p 1,163.50p 1869065
06/07/2023 1,183.00p 1,183.00p 1,159.77p 1,165.50p 2951529
05/07/2023 1,196.00p 1,217.50p 1,192.00p 1,192.00p 2373172
04/07/2023 1,196.50p 1,219.50p 1,195.50p 1,200.00p 3236858
03/07/2023 1,264.00p 1,264.50p 1,195.00p 1,195.00p 3079342
30/06/2023 1,250.50p 1,269.00p 1,242.50p 1,268.00p 3101987
29/06/2023 1,261.00p 1,261.00p 1,240.50p 1,246.00p 3118481
28/06/2023 1,245.00p 1,264.50p 1,244.33p 1,262.00p 1686542
27/06/2023 1,242.00p 1,243.50p 1,231.50p 1,242.50p 1516032
26/06/2023 1,239.50p 1,243.00p 1,231.00p 1,239.00p 1435547
23/06/2023 1,220.00p 1,236.00p 1,218.50p 1,236.00p 1955178
22/06/2023 1,223.50p 1,224.00p 1,214.50p 1,223.50p 1221074
21/06/2023 1,241.50p 1,248.00p 1,229.50p 1,234.50p 1212181
20/06/2023 1,236.50p 1,249.25p 1,233.00p 1,244.00p 3486522
19/06/2023 1,251.00p 1,257.28p 1,236.00p 1,243.00p 1256387
16/06/2023 1,252.50p 1,261.50p 1,243.00p 1,255.50p 6304378
15/06/2023 1,254.00p 1,256.50p 1,238.00p 1,251.00p 1726421
14/06/2023 1,188.50p 1,252.50p 1,188.00p 1,249.00p 3137479
13/06/2023 1,189.50p 1,191.00p 1,180.25p 1,189.00p 4038959
12/06/2023 1,204.00p 1,204.00p 1,182.50p 1,185.00p 1523328
09/06/2023 1,206.00p 1,207.50p 1,191.00p 1,194.00p 1689987
08/06/2023 1,206.00p 1,206.17p 1,197.00p 1,197.00p 3679146
07/06/2023 1,215.00p 1,221.50p 1,206.00p 1,207.50p 1388306
06/06/2023 1,219.50p 1,233.50p 1,217.63p 1,219.50p 1353372
05/06/2023 1,212.50p 1,229.00p 1,208.50p 1,223.00p 899231
02/06/2023 1,203.50p 1,215.50p 1,201.00p 1,209.00p 1680207
01/06/2023 1,207.00p 1,211.00p 1,191.00p 1,201.50p 1362653
31/05/2023 1,205.50p 1,212.50p 1,192.50p 1,202.00p 6740368
30/05/2023 1,224.00p 1,227.00p 1,209.00p 1,215.00p 3023227
26/05/2023 1,219.50p 1,226.50p 1,206.00p 1,225.50p 3197661
25/05/2023 1,233.50p 1,239.00p 1,213.00p 1,220.00p 2693733
24/05/2023 1,240.50p 1,241.99p 1,212.25p 1,230.00p 3177360
23/05/2023 1,273.50p 1,284.00p 1,268.45p 1,269.00p 1437443
22/05/2023 1,281.00p 1,284.00p 1,273.00p 1,280.50p 1547148
19/05/2023 1,301.50p 1,302.00p 1,282.00p 1,282.00p 1926647
18/05/2023 1,309.00p 1,312.50p 1,294.50p 1,297.00p 1264936
17/05/2023 1,300.00p 1,315.00p 1,297.85p 1,301.50p 2822978
16/05/2023 1,286.00p 1,306.50p 1,286.00p 1,299.00p 1870128
15/05/2023 1,282.00p 1,284.62p 1,277.00p 1,284.50p 1410852
12/05/2023 1,276.00p 1,280.50p 1,268.50p 1,276.00p 1568378
11/05/2023 1,264.00p 1,278.00p 1,262.00p 1,276.50p 1360146
10/05/2023 1,255.00p 1,257.00p 1,243.50p 1,257.00p 1916462
09/05/2023 1,264.00p 1,269.75p 1,256.00p 1,258.00p 1635803
05/05/2023 1,279.00p 1,283.00p 1,260.50p 1,266.00p 1850145
04/05/2023 1,274.00p 1,283.00p 1,271.00p 1,274.50p 2233314
03/05/2023 1,300.50p 1,306.00p 1,278.50p 1,278.50p 3008694
02/05/2023 1,313.50p 1,316.75p 1,291.22p 1,298.00p 2321550
28/04/2023 1,294.00p 1,314.50p 1,291.50p 1,314.50p 2694917
27/04/2023 1,292.00p 1,300.00p 1,278.00p 1,288.50p 3628788

*Close Price adjusted for both dividends and splits