Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/03/2020 1,279.00p 1,314.00p 1,134.50p 1,164.00p 6476235
16/03/2020 1,248.00p 1,253.76p 1,115.00p 1,230.00p 4630914
13/03/2020 1,380.00p 1,402.00p 1,280.50p 1,308.50p 5088807
12/03/2020 1,430.00p 1,437.50p 1,319.00p 1,319.00p 5539364
11/03/2020 1,567.00p 1,570.48p 1,497.66p 1,506.00p 3668778
10/03/2020 1,598.00p 1,610.50p 1,536.00p 1,538.50p 4046234
09/03/2020 1,600.00p 1,621.50p 1,549.00p 1,583.50p 4118549
06/03/2020 1,729.00p 1,741.00p 1,636.00p 1,678.00p 4058453
05/03/2020 1,787.00p 1,787.00p 1,744.00p 1,771.00p 2608940
04/03/2020 1,790.00p 1,802.00p 1,756.50p 1,778.50p 2823691
03/03/2020 1,792.50p 1,832.30p 1,787.50p 1,794.00p 2793132
02/03/2020 1,767.00p 1,803.00p 1,729.09p 1,770.00p 3255052
28/02/2020 1,780.50p 1,828.00p 1,699.00p 1,739.00p 4870755
27/02/2020 1,829.50p 1,854.50p 1,799.00p 1,828.00p 2893630
26/02/2020 1,840.50p 1,852.00p 1,788.00p 1,839.50p 2596175
25/02/2020 1,895.00p 1,913.00p 1,835.50p 1,847.50p 2816007
24/02/2020 1,913.00p 1,926.00p 1,867.50p 1,890.00p 2935322
21/02/2020 1,979.50p 1,980.50p 1,921.00p 1,924.00p 2705097
20/02/2020 1,900.00p 2,023.00p 1,896.50p 1,979.00p 3538509
19/02/2020 1,839.00p 1,851.26p 1,811.00p 1,845.00p 1923126
18/02/2020 1,815.50p 1,837.00p 1,814.00p 1,827.00p 2119545
17/02/2020 1,832.00p 1,832.00p 1,815.00p 1,828.50p 750080
14/02/2020 1,828.00p 1,829.00p 1,800.50p 1,819.00p 1960476
13/02/2020 1,837.00p 1,837.00p 1,804.00p 1,821.00p 1427009
12/02/2020 1,870.50p 1,871.00p 1,820.50p 1,837.00p 1814787
11/02/2020 1,872.00p 1,894.50p 1,856.00p 1,857.50p 2340667
10/02/2020 1,860.00p 1,870.00p 1,849.00p 1,866.50p 838926
07/02/2020 1,886.50p 1,886.50p 1,866.00p 1,866.00p 1409165
06/02/2020 1,873.50p 1,889.00p 1,850.49p 1,883.50p 1545006
05/02/2020 1,855.50p 1,881.00p 1,850.06p 1,877.50p 1719750
04/02/2020 1,843.50p 1,866.50p 1,843.50p 1,857.00p 1105416
03/02/2020 1,822.50p 1,854.50p 1,821.00p 1,833.50p 1629012
31/01/2020 1,876.50p 1,876.50p 1,826.50p 1,826.50p 2097688
30/01/2020 1,906.50p 1,930.00p 1,875.50p 1,875.50p 1563194
29/01/2020 1,907.00p 1,926.00p 1,894.50p 1,918.00p 1412004
28/01/2020 1,891.00p 1,911.50p 1,879.00p 1,903.00p 1139390
27/01/2020 1,918.00p 1,923.50p 1,885.88p 1,887.00p 1469464
24/01/2020 1,887.50p 1,938.38p 1,883.00p 1,930.00p 1361869
23/01/2020 1,900.00p 1,902.50p 1,880.00p 1,880.00p 856067
22/01/2020 1,906.50p 1,917.67p 1,894.00p 1,896.50p 1120641
21/01/2020 1,879.50p 1,900.50p 1,869.00p 1,900.50p 1014798
20/01/2020 1,884.50p 1,896.50p 1,884.50p 1,889.50p 468001
17/01/2020 1,888.50p 1,899.00p 1,878.50p 1,892.00p 1158597
16/01/2020 1,887.50p 1,889.00p 1,870.00p 1,874.00p 1344397
15/01/2020 1,880.00p 1,894.50p 1,878.00p 1,890.00p 1951975
14/01/2020 1,865.00p 1,878.00p 1,859.50p 1,875.50p 1230149
13/01/2020 1,870.00p 1,880.00p 1,866.00p 1,869.00p 1034797
10/01/2020 1,853.00p 1,868.00p 1,850.00p 1,866.00p 1159266
09/01/2020 1,833.50p 1,858.00p 1,833.50p 1,847.00p 1065312
08/01/2020 1,822.00p 1,834.00p 1,816.50p 1,832.50p 1310249
07/01/2020 1,827.50p 1,839.50p 1,816.00p 1,832.50p 1587143
06/01/2020 1,822.50p 1,835.00p 1,812.00p 1,812.00p 1647162
03/01/2020 1,839.50p 1,847.00p 1,827.00p 1,847.00p 1719589
02/01/2020 1,823.50p 1,848.35p 1,822.50p 1,831.50p 1180630
31/12/2019 1,844.50p 1,857.50p 1,826.50p 1,832.50p 460131
30/12/2019 1,856.00p 1,865.00p 1,844.00p 1,846.00p 996285
27/12/2019 1,840.00p 1,866.00p 1,835.50p 1,861.00p 1230881
24/12/2019 1,865.50p 1,880.00p 1,852.50p 1,880.00p 427567
23/12/2019 1,835.50p 1,872.00p 1,833.00p 1,862.00p 882564
20/12/2019 1,821.00p 1,842.00p 1,811.50p 1,837.00p 3631945
19/12/2019 1,809.00p 1,837.50p 1,801.00p 1,837.50p 3031196
18/12/2019 1,809.50p 1,821.20p 1,790.00p 1,810.00p 2129269
17/12/2019 1,775.00p 1,805.00p 1,766.00p 1,805.00p 3556466
16/12/2019 1,734.50p 1,772.50p 1,728.50p 1,771.00p 2452258
13/12/2019 1,683.50p 1,747.00p 1,657.00p 1,734.50p 3161036
12/12/2019 1,690.50p 1,716.50p 1,685.00p 1,697.00p 1633325
11/12/2019 1,686.00p 1,702.00p 1,676.00p 1,693.00p 2329112
10/12/2019 1,671.50p 1,691.50p 1,655.00p 1,684.50p 1726308
09/12/2019 1,670.00p 1,682.50p 1,665.00p 1,675.50p 1116842
06/12/2019 1,665.00p 1,682.50p 1,659.50p 1,676.50p 1589884
05/12/2019 1,667.00p 1,690.50p 1,660.50p 1,672.00p 1520590
04/12/2019 1,673.00p 1,684.50p 1,643.00p 1,661.00p 1652607
03/12/2019 1,710.50p 1,717.84p 1,676.00p 1,682.00p 1676394
02/12/2019 1,719.50p 1,747.00p 1,708.50p 1,719.00p 1910188
29/11/2019 1,739.00p 1,756.00p 1,731.00p 1,731.00p 1337097
28/11/2019 1,744.50p 1,758.00p 1,740.00p 1,747.50p 628433
27/11/2019 1,744.50p 1,757.50p 1,729.00p 1,755.50p 1825539
26/11/2019 1,740.00p 1,741.00p 1,715.00p 1,730.50p 3728971
25/11/2019 1,707.50p 1,747.50p 1,696.50p 1,735.00p 2422103
22/11/2019 1,676.00p 1,716.00p 1,673.00p 1,702.00p 2774787
21/11/2019 1,671.50p 1,674.00p 1,655.00p 1,670.50p 1997846
20/11/2019 1,665.50p 1,678.00p 1,645.00p 1,652.00p 1297147
19/11/2019 1,665.50p 1,685.50p 1,663.00p 1,663.00p 1144589
18/11/2019 1,664.50p 1,686.00p 1,653.50p 1,673.50p 1639539
15/11/2019 1,661.00p 1,671.00p 1,652.68p 1,654.50p 1617521
15/11/2019 1,661.00p 1,671.00p 1,652.68p 1,654.50p 1617521
14/11/2019 1,662.00p 1,684.00p 1,647.00p 1,655.50p 1593644
13/11/2019 1,635.50p 1,669.50p 1,629.00p 1,665.00p 2946559
12/11/2019 1,630.50p 1,644.50p 1,626.00p 1,630.50p 2471616
11/11/2019 1,647.50p 1,659.50p 1,614.00p 1,636.50p 1709370
08/11/2019 1,659.50p 1,671.50p 1,648.00p 1,650.50p 1348528
07/11/2019 1,669.00p 1,675.00p 1,658.50p 1,658.50p 2418296
06/11/2019 1,656.00p 1,661.00p 1,642.00p 1,655.00p 4806509
05/11/2019 1,665.50p 1,667.50p 1,648.81p 1,653.00p 2109954
04/11/2019 1,655.00p 1,669.00p 1,642.50p 1,660.00p 1831029
01/11/2019 1,658.50p 1,675.50p 1,651.00p 1,664.00p 2469670
31/10/2019 1,714.00p 1,742.00p 1,634.50p 1,652.50p 4441590
30/10/2019 1,691.50p 1,720.50p 1,690.10p 1,715.00p 1619448
29/10/2019 1,690.00p 1,692.00p 1,671.00p 1,690.50p 1360881
28/10/2019 1,691.50p 1,700.00p 1,676.00p 1,685.00p 1674307
25/10/2019 1,694.50p 1,707.50p 1,687.62p 1,691.50p 1406251
24/10/2019 1,671.00p 1,706.50p 1,665.14p 1,698.00p 2395430
23/10/2019 1,672.00p 1,695.00p 1,661.50p 1,673.50p 2426037
22/10/2019 1,663.50p 1,702.50p 1,655.50p 1,694.00p 3380083
21/10/2019 1,780.00p 1,780.50p 1,648.50p 1,667.50p 6368078
18/10/2019 1,833.00p 1,849.50p 1,821.00p 1,829.50p 1603827
17/10/2019 1,849.50p 1,854.00p 1,829.00p 1,843.50p 1973228
16/10/2019 1,841.00p 1,859.00p 1,819.00p 1,830.50p 1594022
15/10/2019 1,850.00p 1,871.00p 1,833.00p 1,834.50p 1549742
14/10/2019 1,855.00p 1,871.10p 1,848.00p 1,860.50p 1098048
11/10/2019 1,874.50p 1,881.24p 1,840.00p 1,860.00p 2864962
10/10/2019 1,902.50p 1,908.00p 1,880.50p 1,886.00p 1393947
09/10/2019 1,903.50p 1,926.00p 1,899.50p 1,906.50p 1513584
08/10/2019 1,909.50p 1,943.50p 1,909.00p 1,912.00p 1380281
07/10/2019 1,876.00p 1,910.00p 1,871.00p 1,909.50p 1388132
04/10/2019 1,861.50p 1,890.00p 1,856.50p 1,884.00p 4074497
03/10/2019 1,838.00p 1,861.50p 1,811.00p 1,851.00p 2017366
02/10/2019 1,920.50p 1,930.00p 1,850.40p 1,854.00p 2799706
01/10/2019 1,964.50p 1,973.50p 1,928.50p 1,930.00p 2105849
30/09/2019 1,957.50p 1,971.00p 1,952.00p 1,959.00p 1997311
27/09/2019 1,975.50p 1,989.00p 1,949.50p 1,960.50p 1357588
26/09/2019 1,937.50p 1,981.50p 1,931.00p 1,962.00p 1802119
25/09/2019 1,935.50p 1,938.00p 1,905.00p 1,937.50p 1562641
24/09/2019 1,933.00p 1,947.00p 1,921.48p 1,945.50p 1942493
23/09/2019 1,925.50p 1,935.00p 1,920.50p 1,922.50p 1244403
20/09/2019 1,905.00p 1,926.50p 1,898.00p 1,918.00p 3321602
19/09/2019 1,902.50p 1,921.00p 1,898.00p 1,912.50p 1598781
18/09/2019 1,919.00p 1,929.00p 1,903.00p 1,910.00p 1720789
17/09/2019 1,875.50p 1,915.50p 1,871.50p 1,908.50p 1422269
16/09/2019 1,874.50p 1,896.00p 1,870.00p 1,882.00p 1701958
13/09/2019 1,898.00p 1,901.00p 1,864.28p 1,890.00p 1270197
12/09/2019 1,902.50p 1,920.50p 1,884.00p 1,905.00p 1653319
11/09/2019 1,885.00p 1,899.00p 1,863.50p 1,898.50p 1958914
10/09/2019 1,920.00p 1,924.50p 1,856.50p 1,884.00p 2237773
09/09/2019 1,979.50p 1,980.00p 1,920.50p 1,934.00p 1523561
06/09/2019 1,956.00p 1,978.00p 1,947.50p 1,976.50p 1842276
05/09/2019 1,985.00p 1,985.00p 1,938.00p 1,945.00p 1717808
04/09/2019 1,978.00p 1,992.50p 1,969.00p 1,978.00p 1786169
03/09/2019 1,993.50p 1,998.40p 1,979.00p 1,987.00p 1469916
02/09/2019 1,969.00p 1,998.00p 1,965.00p 1,990.00p 976414
30/08/2019 1,974.50p 1,974.50p 1,954.00p 1,965.00p 1896272
29/08/2019 1,968.50p 1,981.00p 1,957.50p 1,968.00p 1614252
28/08/2019 1,955.50p 1,978.00p 1,931.00p 1,967.00p 2530129
27/08/2019 1,923.50p 1,937.50p 1,901.50p 1,937.50p 2289032
23/08/2019 1,936.00p 1,957.00p 1,933.00p 1,933.00p 1552264
22/08/2019 1,945.50p 1,947.50p 1,922.00p 1,930.00p 2082278
21/08/2019 1,913.50p 1,945.00p 1,911.14p 1,945.00p 1189486
20/08/2019 1,926.00p 1,943.50p 1,913.50p 1,916.50p 1453030
19/08/2019 1,906.50p 1,921.50p 1,895.00p 1,916.50p 1213279
16/08/2019 1,880.00p 1,900.00p 1,880.00p 1,897.50p 1467886
15/08/2019 1,893.50p 1,903.00p 1,857.00p 1,880.00p 2398904
14/08/2019 1,896.00p 1,908.50p 1,876.50p 1,891.50p 1413851
13/08/2019 1,904.00p 1,911.00p 1,873.50p 1,895.00p 1803525
12/08/2019 1,885.00p 1,904.50p 1,877.00p 1,897.50p 1500854
09/08/2019 1,873.50p 1,890.00p 1,870.00p 1,882.50p 2045132
08/08/2019 1,867.00p 1,881.00p 1,850.50p 1,876.50p 1877705
07/08/2019 1,822.00p 1,850.00p 1,821.00p 1,839.50p 1459354
06/08/2019 1,833.50p 1,839.00p 1,811.00p 1,817.00p 2068123
05/08/2019 1,865.00p 1,875.00p 1,841.00p 1,849.00p 2035815
02/08/2019 1,925.00p 1,940.00p 1,882.00p 1,883.00p 2779696
01/08/2019 1,869.50p 1,927.00p 1,868.83p 1,924.50p 1793876
31/07/2019 1,851.00p 1,923.50p 1,832.00p 1,859.00p 3815357
30/07/2019 1,862.50p 1,871.00p 1,848.00p 1,862.50p 2183276
29/07/2019 1,793.00p 1,848.00p 1,793.00p 1,848.00p 2439522
26/07/2019 1,771.00p 1,802.00p 1,771.00p 1,796.50p 2132242
25/07/2019 1,769.50p 1,775.50p 1,753.00p 1,771.50p 1891107
24/07/2019 1,773.00p 1,784.00p 1,753.50p 1,759.50p 1515675
23/07/2019 1,775.00p 1,782.00p 1,753.50p 1,756.50p 1427584
22/07/2019 1,728.50p 1,754.50p 1,728.50p 1,746.00p 1322117
19/07/2019 1,745.00p 1,753.50p 1,732.00p 1,733.00p 1132316
18/07/2019 1,761.00p 1,761.00p 1,726.50p 1,737.00p 1889677
17/07/2019 1,754.00p 1,772.00p 1,752.50p 1,756.50p 1223161
16/07/2019 1,755.00p 1,772.00p 1,751.00p 1,755.00p 2272177
15/07/2019 1,728.00p 1,758.00p 1,728.00p 1,754.00p 1576491
12/07/2019 1,740.00p 1,746.50p 1,724.50p 1,729.00p 1429909
11/07/2019 1,742.50p 1,751.61p 1,735.50p 1,745.00p 1417888
10/07/2019 1,740.00p 1,749.00p 1,727.00p 1,741.50p 1288184
09/07/2019 1,721.50p 1,755.50p 1,719.00p 1,741.50p 1608793
08/07/2019 1,721.50p 1,735.50p 1,716.25p 1,729.50p 1367062
05/07/2019 1,745.00p 1,764.50p 1,707.00p 1,718.50p 1777033
04/07/2019 1,755.50p 1,758.00p 1,744.00p 1,753.00p 866943
03/07/2019 1,737.00p 1,767.00p 1,732.00p 1,761.00p 1540445
02/07/2019 1,725.00p 1,733.50p 1,721.00p 1,730.00p 1189946
01/07/2019 1,715.00p 1,722.00p 1,704.00p 1,718.50p 1347303
28/06/2019 1,700.00p 1,711.50p 1,694.50p 1,705.00p 1699707
27/06/2019 1,683.50p 1,693.50p 1,671.50p 1,693.00p 1454978
26/06/2019 1,710.00p 1,710.50p 1,678.50p 1,684.00p 1621169
25/06/2019 1,715.50p 1,720.50p 1,708.00p 1,708.00p 1986853
24/06/2019 1,715.50p 1,728.00p 1,711.50p 1,725.00p 1558574
21/06/2019 1,728.00p 1,730.00p 1,712.00p 1,714.00p 3434308
20/06/2019 1,714.00p 1,734.50p 1,712.00p 1,720.50p 1323846
19/06/2019 1,738.50p 1,738.50p 1,695.50p 1,709.50p 1640180
18/06/2019 1,724.50p 1,735.00p 1,715.00p 1,720.00p 2195541
17/06/2019 1,699.50p 1,721.50p 1,693.00p 1,721.50p 1999643
14/06/2019 1,692.50p 1,709.00p 1,687.00p 1,703.50p 1689953
13/06/2019 1,695.50p 1,713.50p 1,687.50p 1,692.50p 1486432
12/06/2019 1,686.50p 1,698.00p 1,678.00p 1,694.50p 4320992
11/06/2019 1,688.50p 1,696.50p 1,682.00p 1,683.50p 1864121
10/06/2019 1,699.00p 1,699.00p 1,681.00p 1,689.00p 1304063
07/06/2019 1,678.00p 1,695.50p 1,673.00p 1,693.00p 1790546

*Close Price adjusted for both dividends and splits