Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/08/2018 1,378.50p 1,378.50p 1,365.00p 1,365.00p 1695491
17/08/2018 1,365.50p 1,379.00p 1,365.50p 1,379.00p 1764071
16/08/2018 1,364.50p 1,372.00p 1,354.00p 1,368.50p 2339790
15/08/2018 1,365.50p 1,374.40p 1,350.00p 1,358.00p 2253368
14/08/2018 1,368.50p 1,372.50p 1,359.00p 1,364.00p 1724194
13/08/2018 1,351.00p 1,364.50p 1,345.50p 1,362.00p 1361909
10/08/2018 1,355.50p 1,365.00p 1,350.50p 1,356.50p 1397645
09/08/2018 1,356.00p 1,370.50p 1,352.00p 1,367.50p 1349099
08/08/2018 1,348.00p 1,370.50p 1,340.50p 1,360.00p 2292841
07/08/2018 1,357.50p 1,368.00p 1,356.50p 1,363.00p 1798087
06/08/2018 1,365.00p 1,365.00p 1,351.00p 1,361.50p 1449026
03/08/2018 1,345.00p 1,360.00p 1,340.00p 1,356.50p 1901833
02/08/2018 1,317.50p 1,341.50p 1,317.50p 1,338.50p 3229410
01/08/2018 1,322.00p 1,325.09p 1,310.50p 1,321.00p 2993425
31/07/2018 1,357.50p 1,358.00p 1,320.50p 1,320.50p 4438188
30/07/2018 1,370.50p 1,374.50p 1,353.00p 1,358.00p 2240462
27/07/2018 1,365.50p 1,386.50p 1,358.50p 1,376.50p 2544283
26/07/2018 1,361.00p 1,389.50p 1,348.50p 1,361.00p 5035557
25/07/2018 1,324.00p 1,327.50p 1,310.00p 1,321.00p 2127271
24/07/2018 1,325.00p 1,335.50p 1,312.00p 1,324.00p 1736639
23/07/2018 1,332.50p 1,334.50p 1,319.50p 1,321.50p 1663424
20/07/2018 1,328.00p 1,341.50p 1,325.50p 1,335.00p 1457792
19/07/2018 1,329.50p 1,334.50p 1,321.50p 1,329.50p 1998854
18/07/2018 1,337.00p 1,351.00p 1,328.50p 1,330.00p 2047711
17/07/2018 1,323.50p 1,339.00p 1,317.50p 1,334.00p 1935553
16/07/2018 1,345.00p 1,352.00p 1,329.50p 1,332.00p 1169190
13/07/2018 1,344.50p 1,351.50p 1,344.50p 1,345.00p 1344096
12/07/2018 1,338.50p 1,350.00p 1,337.00p 1,344.50p 1593250
11/07/2018 1,332.50p 1,342.50p 1,325.50p 1,334.50p 1793279
10/07/2018 1,329.00p 1,343.00p 1,326.50p 1,338.00p 1555966
09/07/2018 1,319.50p 1,331.50p 1,317.50p 1,328.50p 1673162
06/07/2018 1,325.50p 1,329.50p 1,315.00p 1,322.50p 1606064
05/07/2018 1,313.00p 1,320.50p 1,309.50p 1,319.00p 1878987
04/07/2018 1,324.50p 1,331.00p 1,301.50p 1,311.50p 2071204
03/07/2018 1,342.50p 1,346.00p 1,319.50p 1,329.50p 3549550
02/07/2018 1,394.50p 1,398.97p 1,334.00p 1,341.50p 3563580
29/06/2018 1,401.50p 1,407.50p 1,395.50p 1,398.00p 2594414
28/06/2018 1,399.50p 1,408.00p 1,387.50p 1,395.00p 2179733
27/06/2018 1,392.00p 1,400.00p 1,380.00p 1,400.00p 3029678
26/06/2018 1,393.00p 1,395.00p 1,386.50p 1,392.50p 2583886
25/06/2018 1,391.50p 1,399.60p 1,381.50p 1,386.50p 1887556
22/06/2018 1,392.00p 1,398.50p 1,383.50p 1,395.50p 1600288
21/06/2018 1,384.00p 1,398.50p 1,372.00p 1,383.00p 6045499
20/06/2018 1,369.50p 1,387.50p 1,368.00p 1,376.00p 2302534
19/06/2018 1,348.50p 1,365.00p 1,342.00p 1,361.50p 3427543
18/06/2018 1,363.50p 1,364.00p 1,348.00p 1,352.00p 1718509
15/06/2018 1,361.50p 1,380.17p 1,359.50p 1,367.50p 3992057
14/06/2018 1,348.00p 1,371.00p 1,347.00p 1,362.50p 2445764
13/06/2018 1,346.00p 1,371.50p 1,337.00p 1,355.50p 3774627
12/06/2018 1,355.00p 1,363.50p 1,350.50p 1,352.00p 2424217
11/06/2018 1,363.00p 1,367.00p 1,338.50p 1,363.50p 4201377
08/06/2018 1,358.50p 1,366.50p 1,352.50p 1,360.00p 2046484
07/06/2018 1,380.00p 1,384.50p 1,359.00p 1,363.00p 1910237
06/06/2018 1,367.00p 1,373.00p 1,356.50p 1,366.50p 1566267
05/06/2018 1,358.50p 1,372.50p 1,357.50p 1,363.00p 3966377
04/06/2018 1,356.00p 1,369.50p 1,351.00p 1,362.00p 2311884
01/06/2018 1,374.50p 1,374.50p 1,351.00p 1,351.00p 3644025
31/05/2018 1,364.00p 1,377.67p 1,360.00p 1,368.50p 5070536
30/05/2018 1,354.50p 1,365.00p 1,354.50p 1,364.50p 2746272
29/05/2018 1,353.00p 1,364.00p 1,349.50p 1,355.50p 3155227
25/05/2018 1,354.00p 1,363.00p 1,342.00p 1,359.00p 3376352
24/05/2018 1,329.50p 1,355.00p 1,329.00p 1,347.00p 4441424
23/05/2018 1,321.00p 1,334.00p 1,317.00p 1,326.00p 3278242
22/05/2018 1,325.00p 1,332.50p 1,319.50p 1,328.50p 3408487
21/05/2018 1,318.00p 1,335.50p 1,315.50p 1,331.00p 2235095
18/05/2018 1,314.50p 1,328.50p 1,309.83p 1,322.50p 4105399
17/05/2018 1,308.50p 1,330.50p 1,304.50p 1,327.50p 2851449
16/05/2018 1,296.00p 1,314.04p 1,293.50p 1,309.50p 3489380
15/05/2018 1,306.00p 1,318.00p 1,300.50p 1,304.00p 5466216
14/05/2018 1,302.50p 1,306.00p 1,296.00p 1,306.00p 3699218
11/05/2018 1,310.00p 1,311.50p 1,298.00p 1,298.00p 3508771
10/05/2018 1,300.00p 1,309.00p 1,291.50p 1,308.00p 3570605
09/05/2018 1,297.50p 1,305.00p 1,287.50p 1,299.00p 4809327
08/05/2018 1,292.50p 1,304.50p 1,290.50p 1,304.50p 5016046
04/05/2018 1,295.00p 1,318.84p 1,290.00p 1,298.00p 5827582
03/05/2018 1,316.50p 1,329.00p 1,286.00p 1,302.50p 9263227
02/05/2018 1,398.00p 1,407.00p 1,395.00p 1,400.50p 2980033
01/05/2018 1,393.50p 1,419.50p 1,379.00p 1,404.00p 1149701
30/04/2018 1,397.50p 1,399.00p 1,388.50p 1,396.00p 2698980
27/04/2018 1,381.00p 1,393.50p 1,375.00p 1,392.00p 2945654
26/04/2018 1,372.00p 1,390.17p 1,370.50p 1,379.50p 2039234
25/04/2018 1,374.50p 1,378.50p 1,361.00p 1,365.00p 1959414
24/04/2018 1,393.00p 1,395.00p 1,373.50p 1,377.50p 2901416
23/04/2018 1,357.50p 1,407.00p 1,355.00p 1,389.00p 6172402
20/04/2018 1,347.50p 1,352.50p 1,334.50p 1,352.00p 2223939
19/04/2018 1,337.00p 1,342.50p 1,332.00p 1,341.00p 2046380
18/04/2018 1,335.00p 1,349.50p 1,332.50p 1,340.00p 3698759
17/04/2018 1,309.50p 1,323.00p 1,307.50p 1,316.50p 3141502
16/04/2018 1,322.00p 1,322.00p 1,308.50p 1,309.50p 2784498
13/04/2018 1,329.00p 1,332.00p 1,318.50p 1,322.00p 1596355
12/04/2018 1,321.50p 1,337.50p 1,321.00p 1,326.00p 1918497
11/04/2018 1,338.50p 1,339.00p 1,318.00p 1,323.00p 1769315
10/04/2018 1,328.00p 1,343.00p 1,328.00p 1,339.50p 2331312
09/04/2018 1,318.50p 1,331.00p 1,315.50p 1,324.00p 1842608
06/04/2018 1,311.00p 1,321.50p 1,309.00p 1,317.00p 1645358
05/04/2018 1,303.00p 1,315.50p 1,294.50p 1,314.50p 4772663
04/04/2018 1,329.00p 1,329.00p 1,296.50p 1,299.00p 3200242
03/04/2018 1,316.50p 1,326.50p 1,310.67p 1,320.50p 2533825
29/03/2018 1,356.50p 1,356.50p 1,318.50p 1,331.00p 3542230
28/03/2018 1,321.50p 1,351.00p 1,315.00p 1,349.50p 3112854
27/03/2018 1,319.00p 1,334.50p 1,316.50p 1,334.00p 2996450
26/03/2018 1,301.50p 1,319.50p 1,296.00p 1,305.00p 3477219
23/03/2018 1,302.00p 1,304.00p 1,292.50p 1,299.00p 2765480
22/03/2018 1,308.00p 1,314.50p 1,300.00p 1,310.00p 2185791
21/03/2018 1,315.00p 1,321.00p 1,308.83p 1,319.00p 1518249
20/03/2018 1,326.50p 1,326.50p 1,311.00p 1,314.50p 1980186
19/03/2018 1,329.00p 1,329.67p 1,317.67p 1,320.00p 1600090
16/03/2018 1,323.00p 1,336.50p 1,322.50p 1,329.00p 4001499
15/03/2018 1,322.50p 1,333.00p 1,322.00p 1,326.50p 3016806
14/03/2018 1,319.00p 1,327.00p 1,318.00p 1,321.00p 2974087
13/03/2018 1,332.50p 1,334.50p 1,318.50p 1,321.50p 3057362
12/03/2018 1,331.50p 1,334.00p 1,324.00p 1,329.50p 2018535
09/03/2018 1,328.00p 1,335.67p 1,322.00p 1,331.00p 2963933
08/03/2018 1,307.50p 1,328.18p 1,303.00p 1,325.00p 3069703
07/03/2018 1,285.50p 1,306.00p 1,283.50p 1,303.00p 2740997
06/03/2018 1,300.50p 1,303.00p 1,290.00p 1,291.00p 3938803
05/03/2018 1,278.50p 1,291.50p 1,269.50p 1,289.00p 4394820
02/03/2018 1,271.50p 1,281.00p 1,263.50p 1,264.00p 2881276
01/03/2018 1,270.50p 1,281.00p 1,267.50p 1,277.00p 2982846
28/02/2018 1,278.00p 1,285.36p 1,268.50p 1,268.50p 2464186
27/02/2018 1,277.00p 1,286.00p 1,267.50p 1,284.00p 1818911
26/02/2018 1,269.50p 1,280.50p 1,264.50p 1,276.50p 1808976
23/02/2018 1,269.00p 1,269.50p 1,258.50p 1,265.00p 1522831
22/02/2018 1,267.50p 1,272.50p 1,262.00p 1,270.00p 2802307
21/02/2018 1,263.50p 1,275.50p 1,259.50p 1,272.00p 2247826
20/02/2018 1,266.50p 1,270.00p 1,259.00p 1,269.00p 1416561
19/02/2018 1,286.50p 1,286.50p 1,260.00p 1,263.00p 1099326
16/02/2018 1,279.00p 1,286.50p 1,274.00p 1,279.50p 2072481
15/02/2018 1,262.00p 1,273.00p 1,257.50p 1,273.00p 3075648
14/02/2018 1,249.00p 1,266.50p 1,243.50p 1,258.50p 4326941
13/02/2018 1,249.50p 1,259.50p 1,246.83p 1,248.50p 2086595
12/02/2018 1,240.50p 1,261.00p 1,233.50p 1,250.00p 2532748
09/02/2018 1,229.50p 1,254.50p 1,219.50p 1,227.00p 3614247
08/02/2018 1,269.50p 1,270.00p 1,210.50p 1,228.00p 4728940
07/02/2018 1,221.50p 1,249.00p 1,193.50p 1,246.50p 3169266
06/02/2018 1,209.00p 1,237.50p 1,173.00p 1,215.00p 4164797
05/02/2018 1,241.50p 1,256.00p 1,233.00p 1,241.50p 3896227
02/02/2018 1,260.00p 1,260.50p 1,248.50p 1,253.00p 2431330
01/02/2018 1,268.00p 1,276.00p 1,249.50p 1,258.00p 2341960
31/01/2018 1,275.00p 1,282.00p 1,266.00p 1,269.00p 2330906
30/01/2018 1,285.50p 1,291.50p 1,275.50p 1,281.00p 2372660
29/01/2018 1,288.00p 1,292.00p 1,281.50p 1,290.50p 1843338
26/01/2018 1,291.00p 1,302.00p 1,276.00p 1,292.00p 3001909
25/01/2018 1,266.50p 1,300.50p 1,263.00p 1,293.50p 6110703
24/01/2018 1,257.00p 1,259.50p 1,238.82p 1,242.00p 3060710
23/01/2018 1,237.00p 1,269.50p 1,231.50p 1,260.50p 5150748
22/01/2018 1,240.50p 1,248.00p 1,235.00p 1,235.50p 1784068
19/01/2018 1,234.00p 1,246.50p 1,232.50p 1,245.00p 2727731
18/01/2018 1,247.50p 1,250.00p 1,228.00p 1,230.50p 2226426
17/01/2018 1,256.00p 1,256.50p 1,241.00p 1,247.00p 2337536
16/01/2018 1,263.50p 1,267.00p 1,251.00p 1,254.50p 2025844
15/01/2018 1,261.50p 1,264.00p 1,255.83p 1,258.00p 1552673
12/01/2018 1,259.50p 1,266.50p 1,254.00p 1,266.50p 4648450
11/01/2018 1,257.00p 1,264.00p 1,250.84p 1,257.00p 2999860
10/01/2018 1,274.50p 1,276.50p 1,253.00p 1,256.00p 3067690
09/01/2018 1,285.00p 1,292.67p 1,278.50p 1,278.50p 2556648
08/01/2018 1,286.50p 1,290.00p 1,274.50p 1,285.00p 2111564
05/01/2018 1,259.00p 1,287.00p 1,257.50p 1,285.50p 2108938
04/01/2018 1,266.50p 1,266.50p 1,254.00p 1,257.50p 2745937
03/01/2018 1,267.50p 1,273.00p 1,258.00p 1,265.00p 1834258
02/01/2018 1,280.50p 1,285.50p 1,262.00p 1,263.00p 2326721
29/12/2017 1,284.00p 1,290.00p 1,278.00p 1,288.00p 1269102
28/12/2017 1,288.00p 1,298.33p 1,283.50p 1,284.00p 1427587
27/12/2017 1,293.00p 1,296.00p 1,278.00p 1,286.00p 1491596
22/12/2017 1,277.00p 1,294.00p 1,276.00p 1,293.00p 1128212
21/12/2017 1,276.00p 1,287.00p 1,274.00p 1,279.00p 1545788
20/12/2017 1,288.00p 1,293.00p 1,277.00p 1,280.00p 2052966
19/12/2017 1,284.00p 1,296.00p 1,276.00p 1,286.00p 2665077
18/12/2017 1,286.00p 1,296.00p 1,281.00p 1,284.00p 2744971
15/12/2017 1,285.00p 1,287.00p 1,272.00p 1,282.00p 5205238
14/12/2017 1,298.00p 1,304.00p 1,287.88p 1,288.00p 2070507
13/12/2017 1,307.00p 1,315.00p 1,294.00p 1,300.00p 3052532
12/12/2017 1,307.00p 1,315.00p 1,300.00p 1,312.00p 3136377
11/12/2017 1,327.00p 1,329.00p 1,302.00p 1,306.00p 3614628
08/12/2017 1,311.00p 1,331.00p 1,305.00p 1,324.00p 1903379
07/12/2017 1,327.00p 1,332.00p 1,309.00p 1,310.00p 2790904
06/12/2017 1,324.00p 1,330.00p 1,310.00p 1,324.00p 1773434
05/12/2017 1,313.00p 1,323.00p 1,310.00p 1,322.00p 2298798
04/12/2017 1,325.00p 1,325.00p 1,313.00p 1,316.00p 2805335
01/12/2017 1,309.00p 1,314.00p 1,297.00p 1,298.00p 2571726
30/11/2017 1,306.00p 1,315.00p 1,304.00p 1,310.00p 3262128
29/11/2017 1,324.00p 1,330.00p 1,307.50p 1,311.00p 2339553
28/11/2017 1,328.00p 1,333.00p 1,326.00p 1,332.00p 1499916
27/11/2017 1,315.00p 1,329.00p 1,315.00p 1,325.00p 1895160
24/11/2017 1,330.00p 1,333.00p 1,316.00p 1,319.00p 1559964
23/11/2017 1,319.00p 1,335.01p 1,313.00p 1,333.00p 1451652
22/11/2017 1,321.00p 1,333.00p 1,318.00p 1,322.00p 2133496
21/11/2017 1,327.00p 1,330.00p 1,319.00p 1,325.00p 1912462
20/11/2017 1,330.00p 1,330.00p 1,326.00p 1,324.00p 1648328
17/11/2017 1,341.00p 1,343.00p 1,325.00p 1,327.00p 2071049
16/11/2017 1,330.00p 1,348.00p 1,326.00p 1,344.00p 2050291
15/11/2017 1,339.00p 1,340.00p 1,313.00p 1,325.00p 3068946
14/11/2017 1,336.00p 1,344.00p 1,333.00p 1,339.00p 2285637
13/11/2017 1,344.00p 1,350.00p 1,329.00p 1,332.00p 2800958
10/11/2017 1,360.00p 1,373.65p 1,334.50p 1,339.00p 8116788
09/11/2017 1,378.00p 1,380.93p 1,358.00p 1,360.00p 3199154
08/11/2017 1,390.00p 1,391.00p 1,369.00p 1,376.00p 3034654
07/11/2017 1,407.00p 1,407.00p 1,384.00p 1,388.00p 3958119
06/11/2017 1,415.00p 1,416.50p 1,399.00p 1,406.00p 2601919
03/11/2017 1,355.00p 1,413.00p 1,335.00p 1,412.00p 5311100

*Close Price adjusted for both dividends and splits