Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
26/04/2023 1,280.00p 1,300.00p 1,262.50p 1,294.50p 2516128
25/04/2023 1,270.50p 1,275.00p 1,258.00p 1,274.00p 2378858
24/04/2023 1,283.50p 1,289.00p 1,274.50p 1,274.50p 2157086
21/04/2023 1,242.50p 1,277.50p 1,242.50p 1,277.50p 2481363
20/04/2023 1,221.00p 1,248.50p 1,219.50p 1,246.00p 3890348
19/04/2023 1,197.50p 1,225.00p 1,191.00p 1,223.00p 2309542
18/04/2023 1,200.00p 1,209.00p 1,196.00p 1,197.00p 1562867
17/04/2023 1,211.50p 1,215.50p 1,196.50p 1,198.50p 1418720
14/04/2023 1,196.00p 1,210.00p 1,194.50p 1,210.00p 2131576
13/04/2023 1,197.00p 1,200.50p 1,193.00p 1,193.00p 1404055
12/04/2023 1,176.50p 1,198.00p 1,174.85p 1,195.50p 4511407
11/04/2023 1,160.50p 1,185.50p 1,158.00p 1,176.50p 3085819
06/04/2023 1,129.00p 1,144.50p 1,127.18p 1,141.00p 1504256
05/04/2023 1,123.00p 1,130.03p 1,116.50p 1,128.00p 1524615
04/04/2023 1,127.50p 1,129.00p 1,112.50p 1,121.50p 1826403
03/04/2023 1,127.00p 1,135.50p 1,116.50p 1,126.50p 4537837
31/03/2023 1,105.50p 1,125.00p 1,101.00p 1,122.00p 2475701
30/03/2023 1,107.50p 1,114.00p 1,097.00p 1,102.50p 2331488
29/03/2023 1,116.50p 1,127.00p 1,112.50p 1,120.50p 1978069
28/03/2023 1,143.00p 1,143.47p 1,123.50p 1,133.00p 1791657
27/03/2023 1,143.00p 1,148.00p 1,119.77p 1,140.00p 2535032
24/03/2023 1,146.50p 1,147.64p 1,122.00p 1,133.00p 2138735
23/03/2023 1,166.00p 1,169.50p 1,150.00p 1,152.00p 4328035
22/03/2023 1,171.00p 1,181.50p 1,165.50p 1,177.50p 1552050
21/03/2023 1,165.00p 1,169.00p 1,160.00p 1,166.00p 2284774
20/03/2023 1,162.00p 1,168.50p 1,155.00p 1,161.50p 1621536
17/03/2023 1,171.00p 1,183.50p 1,159.00p 1,169.50p 4405793
16/03/2023 1,183.00p 1,186.58p 1,168.00p 1,174.50p 3288671
15/03/2023 1,204.00p 1,205.50p 1,176.50p 1,179.00p 3267263
14/03/2023 1,186.50p 1,205.50p 1,185.50p 1,197.50p 2333544
13/03/2023 1,198.50p 1,198.50p 1,171.33p 1,182.50p 2717503
10/03/2023 1,207.00p 1,211.50p 1,189.32p 1,198.00p 2009980
09/03/2023 1,203.50p 1,220.50p 1,200.00p 1,218.50p 1420007
08/03/2023 1,219.00p 1,220.00p 1,200.00p 1,209.00p 2130776
07/03/2023 1,195.00p 1,223.50p 1,195.00p 1,220.50p 2186298
06/03/2023 1,221.50p 1,222.64p 1,206.00p 1,208.50p 1742637
03/03/2023 1,208.50p 1,218.00p 1,207.50p 1,218.00p 2521015
02/03/2023 1,194.00p 1,207.00p 1,191.00p 1,206.50p 2227353
01/03/2023 1,193.50p 1,210.00p 1,187.00p 1,197.50p 1534157
28/02/2023 1,196.00p 1,199.52p 1,171.50p 1,186.00p 3178058
27/02/2023 1,221.00p 1,221.16p 1,203.50p 1,203.50p 1923398
24/02/2023 1,226.00p 1,236.50p 1,211.50p 1,215.00p 1645838
23/02/2023 1,217.00p 1,233.50p 1,212.50p 1,223.00p 2774607
22/02/2023 1,205.50p 1,222.00p 1,195.50p 1,219.00p 2555297
21/02/2023 1,195.00p 1,242.00p 1,192.17p 1,210.50p 4051712
20/02/2023 1,155.00p 1,161.50p 1,143.00p 1,161.50p 2272358
17/02/2023 1,148.00p 1,158.50p 1,141.00p 1,155.00p 2134949
16/02/2023 1,167.50p 1,170.50p 1,149.00p 1,156.50p 986848
15/02/2023 1,147.00p 1,163.50p 1,147.00p 1,161.00p 1039522
14/02/2023 1,153.00p 1,163.50p 1,151.50p 1,151.50p 1602093
13/02/2023 1,148.50p 1,151.50p 1,144.00p 1,150.50p 930754
10/02/2023 1,144.00p 1,150.12p 1,131.00p 1,147.50p 1791716
09/02/2023 1,176.50p 1,183.00p 1,151.50p 1,152.50p 2138120
08/02/2023 1,179.50p 1,188.00p 1,175.00p 1,176.50p 1827744
07/02/2023 1,166.50p 1,182.76p 1,166.50p 1,173.50p 1784443
06/02/2023 1,182.00p 1,190.50p 1,175.50p 1,176.50p 1486386
03/02/2023 1,144.50p 1,189.50p 1,144.50p 1,188.00p 2828250
02/02/2023 1,125.50p 1,149.50p 1,124.00p 1,149.50p 1856890
01/02/2023 1,118.00p 1,129.50p 1,106.00p 1,124.00p 2319765
31/01/2023 1,117.00p 1,118.14p 1,103.00p 1,114.50p 2618463
30/01/2023 1,120.00p 1,127.76p 1,115.00p 1,118.50p 1718494
27/01/2023 1,132.00p 1,132.00p 1,118.00p 1,122.00p 2876213
26/01/2023 1,136.00p 1,137.00p 1,126.00p 1,135.50p 1826748
25/01/2023 1,143.50p 1,143.50p 1,124.50p 1,132.00p 2081768
24/01/2023 1,154.50p 1,158.62p 1,143.50p 1,143.50p 2033715
23/01/2023 1,142.50p 1,158.00p 1,139.50p 1,155.00p 1382348
20/01/2023 1,132.00p 1,148.50p 1,130.00p 1,142.50p 3225653
19/01/2023 1,130.50p 1,148.00p 1,124.50p 1,131.00p 5378035
18/01/2023 1,138.00p 1,146.12p 1,130.50p 1,133.50p 1836230
17/01/2023 1,150.00p 1,151.00p 1,137.50p 1,140.00p 2592145
16/01/2023 1,155.50p 1,161.00p 1,152.00p 1,152.00p 1276629
13/01/2023 1,151.50p 1,163.50p 1,146.00p 1,153.00p 1891104
12/01/2023 1,162.50p 1,162.50p 1,148.50p 1,149.00p 2962362
11/01/2023 1,188.50p 1,188.50p 1,161.00p 1,161.00p 3022098
10/01/2023 1,168.00p 1,185.00p 1,159.00p 1,182.50p 1519173
09/01/2023 1,165.50p 1,172.50p 1,157.50p 1,168.50p 1653572
06/01/2023 1,162.00p 1,171.50p 1,155.00p 1,160.00p 1978101
05/01/2023 1,148.00p 1,162.50p 1,145.50p 1,156.00p 1250080
04/01/2023 1,128.00p 1,147.75p 1,126.04p 1,145.00p 1266295
03/01/2023 1,105.50p 1,122.50p 1,105.50p 1,122.50p 2701182
30/12/2022 1,105.00p 1,113.50p 1,102.50p 1,109.50p 737960
29/12/2022 1,091.50p 1,109.50p 1,088.93p 1,105.50p 1197220
28/12/2022 1,110.00p 1,114.00p 1,098.00p 1,098.00p 941194
23/12/2022 1,101.00p 1,114.50p 1,101.00p 1,105.50p 505912
22/12/2022 1,093.50p 1,105.00p 1,092.02p 1,097.50p 1181690
21/12/2022 1,072.50p 1,094.00p 1,070.50p 1,094.00p 5990562
20/12/2022 1,067.00p 1,076.00p 1,064.50p 1,071.00p 1045899
19/12/2022 1,085.50p 1,089.50p 1,076.00p 1,078.50p 1493888
16/12/2022 1,103.00p 1,103.00p 1,071.81p 1,080.00p 3854318
15/12/2022 1,115.00p 1,120.50p 1,101.00p 1,105.00p 1761542
14/12/2022 1,119.50p 1,126.12p 1,115.50p 1,125.00p 2307897
13/12/2022 1,106.00p 1,129.25p 1,101.50p 1,125.00p 3197147
12/12/2022 1,098.00p 1,106.50p 1,093.66p 1,105.00p 1631208
09/12/2022 1,100.00p 1,108.00p 1,094.50p 1,098.00p 1796587
08/12/2022 1,093.00p 1,100.50p 1,084.00p 1,100.50p 1564316
07/12/2022 1,075.00p 1,095.00p 1,074.00p 1,091.50p 2199235
06/12/2022 1,088.00p 1,090.50p 1,071.50p 1,072.00p 1741322
05/12/2022 1,093.50p 1,093.50p 1,079.00p 1,089.50p 1412961
02/12/2022 1,084.00p 1,093.00p 1,076.50p 1,089.50p 1983554
01/12/2022 1,097.50p 1,098.50p 1,071.00p 1,078.50p 1688325
30/11/2022 1,086.00p 1,091.00p 1,074.50p 1,085.50p 4351209
29/11/2022 1,082.50p 1,096.00p 1,077.21p 1,078.00p 1812171
28/11/2022 1,077.00p 1,093.30p 1,077.00p 1,084.00p 4048711
25/11/2022 1,088.50p 1,107.00p 1,088.00p 1,103.50p 4124697
24/11/2022 1,076.00p 1,095.50p 1,071.50p 1,089.00p 1147182
23/11/2022 1,077.00p 1,078.50p 1,070.50p 1,076.00p 936897
22/11/2022 1,069.00p 1,080.50p 1,068.50p 1,075.00p 1899730
21/11/2022 1,067.50p 1,074.50p 1,061.00p 1,074.50p 929175
18/11/2022 1,056.50p 1,069.50p 1,051.50p 1,068.00p 1371701
17/11/2022 1,067.50p 1,070.50p 1,046.00p 1,058.00p 1755173
16/11/2022 1,058.50p 1,067.50p 1,049.72p 1,063.50p 2042231
15/11/2022 1,056.50p 1,060.50p 1,044.50p 1,060.00p 1901962
14/11/2022 1,063.00p 1,070.99p 1,057.88p 1,064.00p 1579908
11/11/2022 1,050.50p 1,065.00p 1,046.00p 1,056.00p 1302396
10/11/2022 1,022.00p 1,061.00p 1,020.00p 1,056.50p 1771140
09/11/2022 1,024.50p 1,033.00p 1,021.50p 1,030.00p 1328805
08/11/2022 1,037.00p 1,044.50p 1,029.00p 1,037.50p 1694961
07/11/2022 1,041.50p 1,046.50p 1,031.00p 1,043.00p 1759990
04/11/2022 1,039.00p 1,053.50p 1,037.00p 1,048.00p 1566180
03/11/2022 1,002.00p 1,044.00p 995.16p 1,034.50p 2783515
02/11/2022 1,022.50p 1,023.00p 1,000.00p 1,005.50p 2596253
01/11/2022 1,025.00p 1,035.00p 1,019.00p 1,023.50p 2296096
31/10/2022 1,019.00p 1,038.00p 1,016.50p 1,030.00p 3515239
28/10/2022 1,006.00p 1,017.50p 998.79p 1,015.50p 1552103
27/10/2022 1,019.50p 1,026.50p 1,002.40p 1,012.00p 1698748
26/10/2022 1,000.00p 1,018.33p 994.20p 1,015.00p 2945447
25/10/2022 1,014.00p 1,015.50p 994.40p 1,001.50p 1223546
24/10/2022 1,013.50p 1,017.17p 1,004.00p 1,010.00p 1485209
21/10/2022 1,008.50p 1,015.00p 1,000.50p 1,005.00p 2634817
20/10/2022 998.00p 1,013.00p 995.20p 1,012.50p 1353094
19/10/2022 1,022.50p 1,027.00p 1,000.50p 1,000.50p 1313052
18/10/2022 1,008.00p 1,032.00p 1,006.88p 1,025.00p 6719315
17/10/2022 993.80p 1,011.00p 990.00p 1,003.00p 2055831
14/10/2022 1,002.00p 1,011.00p 992.60p 999.00p 4245953
13/10/2022 972.20p 990.40p 959.20p 984.60p 2354760
12/10/2022 1,016.00p 1,020.00p 977.40p 987.00p 3238555
11/10/2022 1,015.50p 1,022.00p 1,001.00p 1,013.00p 3113190
10/10/2022 1,006.50p 1,017.50p 1,000.50p 1,015.00p 1404814
07/10/2022 1,032.00p 1,032.00p 1,004.00p 1,010.00p 2324935
06/10/2022 1,039.00p 1,049.50p 1,031.50p 1,037.00p 2195167
05/10/2022 1,048.00p 1,058.84p 1,027.50p 1,035.50p 2935870
04/10/2022 1,038.00p 1,057.50p 1,035.50p 1,053.50p 3232358
03/10/2022 1,037.00p 1,057.00p 1,020.00p 1,035.00p 2984317
30/09/2022 1,024.50p 1,055.51p 1,020.00p 1,050.50p 4076378
29/09/2022 1,006.50p 1,028.50p 1,001.00p 1,023.50p 3914852
28/09/2022 1,000.50p 1,029.00p 985.00p 1,025.00p 5229319
27/09/2022 1,018.50p 1,021.50p 996.60p 1,005.50p 3109672
26/09/2022 1,011.00p 1,023.50p 1,007.50p 1,009.00p 2390493
23/09/2022 1,010.00p 1,011.50p 990.31p 1,004.50p 2592827
22/09/2022 1,009.00p 1,024.00p 1,005.50p 1,010.50p 5352221
21/09/2022 1,026.50p 1,036.50p 1,020.95p 1,025.50p 2180966
20/09/2022 1,046.50p 1,058.00p 1,027.50p 1,038.00p 2169203
19/09/2022 1,052.50p 1,063.50p 1,048.50p 1,055.00p 4115720
16/09/2022 1,052.50p 1,063.50p 1,048.50p 1,055.00p 4115720
15/09/2022 1,063.00p 1,071.50p 1,058.00p 1,060.00p 1517382
14/09/2022 1,088.00p 1,095.50p 1,061.00p 1,064.00p 1786590
13/09/2022 1,113.50p 1,116.51p 1,092.50p 1,093.00p 2051940
12/09/2022 1,111.50p 1,119.00p 1,101.00p 1,105.00p 3314356
09/09/2022 1,105.50p 1,108.50p 1,089.50p 1,104.50p 2107023
08/09/2022 1,115.00p 1,118.00p 1,079.50p 1,095.00p 2141518
07/09/2022 1,079.50p 1,118.50p 1,079.50p 1,095.00p 2374761
06/09/2022 1,081.00p 1,103.50p 1,075.00p 1,085.00p 3293538
05/09/2022 1,054.50p 1,117.50p 1,045.50p 1,089.00p 5609453
02/09/2022 1,061.00p 1,080.50p 1,037.50p 1,074.50p 5633740
01/09/2022 1,013.00p 1,020.00p 1,000.50p 1,016.50p 2608797
31/08/2022 1,013.50p 1,024.00p 994.80p 1,015.50p 3012483
30/08/2022 1,002.00p 1,021.00p 999.40p 1,009.50p 2346388
29/08/2022 1,026.00p 1,026.00p 1,008.00p 1,008.00p 2220712
26/08/2022 1,026.00p 1,026.00p 1,008.00p 1,008.00p 2220712
25/08/2022 1,021.00p 1,024.50p 1,011.00p 1,019.50p 1133318
24/08/2022 1,006.00p 1,017.00p 999.40p 1,016.00p 1396650
23/08/2022 1,014.50p 1,031.00p 1,003.50p 1,008.50p 2540922
22/08/2022 1,036.50p 1,039.16p 1,020.00p 1,020.50p 2483584
19/08/2022 1,038.00p 1,052.50p 1,032.50p 1,039.00p 1659802
18/08/2022 1,022.50p 1,039.50p 1,022.50p 1,033.50p 1582906
17/08/2022 1,062.00p 1,071.50p 1,035.50p 1,035.50p 2632583
16/08/2022 1,066.00p 1,067.43p 1,051.00p 1,060.00p 2084212
15/08/2022 1,065.50p 1,068.50p 1,051.50p 1,064.50p 1621532

*Close Price adjusted for both dividends and splits