Smith & Nephew (SN.) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2024 979.00p 994.40p 977.80p 987.40p 1998980
29/05/2024 974.80p 981.00p 968.20p 980.20p 2682759
28/05/2024 985.00p 991.60p 979.45p 980.00p 2332724
24/05/2024 975.60p 988.60p 967.80p 978.80p 3084127
23/05/2024 1,010.50p 1,021.50p 981.00p 982.60p 3344281
22/05/2024 1,016.50p 1,026.00p 1,010.06p 1,015.00p 2238313
21/05/2024 1,019.00p 1,021.00p 1,008.00p 1,019.50p 1537982
20/05/2024 1,027.00p 1,033.50p 1,023.00p 1,023.00p 1723877
17/05/2024 1,023.50p 1,027.50p 1,019.50p 1,023.50p 2425623
16/05/2024 1,020.50p 1,025.00p 1,012.00p 1,025.00p 1647105
15/05/2024 1,024.50p 1,030.00p 1,017.50p 1,020.00p 2323464
14/05/2024 1,006.50p 1,020.50p 1,000.00p 1,018.00p 1875428
13/05/2024 1,011.00p 1,016.00p 998.40p 1,006.50p 1376445
10/05/2024 1,004.00p 1,010.50p 1,000.50p 1,004.50p 1966597
09/05/2024 1,001.00p 1,006.00p 996.40p 1,001.50p 1764795
08/05/2024 1,001.00p 1,010.50p 999.20p 1,007.50p 3047319
07/05/2024 994.60p 1,001.22p 981.20p 997.80p 5800567
03/05/2024 985.00p 1,006.00p 983.00p 996.80p 2555393
02/05/2024 979.20p 990.80p 976.60p 985.60p 5727605
01/05/2024 1,000.00p 1,020.00p 971.60p 976.60p 3782801
30/04/2024 983.80p 990.40p 974.39p 979.00p 2266160
29/04/2024 985.20p 990.20p 982.00p 984.00p 2736866
26/04/2024 965.00p 986.20p 965.00p 981.00p 3915365
25/04/2024 982.60p 987.40p 960.60p 964.40p 3025966
24/04/2024 989.80p 991.40p 982.40p 983.40p 1458520
23/04/2024 985.80p 992.00p 982.40p 984.80p 1562673
22/04/2024 971.60p 977.60p 963.80p 974.80p 1833033
19/04/2024 960.20p 965.60p 954.00p 961.80p 1716163
18/04/2024 962.40p 968.40p 955.80p 966.80p 5752752
17/04/2024 954.80p 968.00p 947.32p 960.20p 2058797
16/04/2024 948.40p 990.40p 946.00p 962.00p 3524597
15/04/2024 961.00p 966.00p 952.20p 958.60p 1905851
12/04/2024 986.80p 991.00p 961.20p 961.20p 2088854
11/04/2024 970.40p 981.00p 969.20p 980.40p 1911260
10/04/2024 977.60p 984.40p 968.80p 971.20p 4476020
09/04/2024 963.40p 974.00p 960.00p 973.60p 3001552
08/04/2024 970.60p 974.00p 963.00p 967.40p 3969811
05/04/2024 963.40p 974.80p 960.00p 974.80p 2768662
04/04/2024 976.00p 979.24p 962.73p 965.80p 2804458
03/04/2024 974.60p 982.00p 964.00p 976.00p 4025812
02/04/2024 960.00p 993.00p 951.40p 974.20p 2634546
28/03/2024 1,015.50p 1,016.00p 991.00p 991.60p 4433336
27/03/2024 1,033.50p 1,050.00p 1,031.75p 1,043.50p 1954823
26/03/2024 1,020.00p 1,034.00p 1,017.00p 1,032.50p 3810016
25/03/2024 1,036.50p 1,037.00p 1,018.50p 1,018.50p 1905253
22/03/2024 1,034.00p 1,047.50p 1,031.00p 1,039.00p 2625644
21/03/2024 1,037.50p 1,041.00p 1,025.50p 1,033.00p 4195969
20/03/2024 1,047.00p 1,058.00p 1,047.00p 1,033.00p 1721182
19/03/2024 1,047.00p 1,059.50p 1,044.50p 1,058.00p 1708106
18/03/2024 1,060.50p 1,063.50p 1,049.00p 1,052.50p 1726571
15/03/2024 1,076.00p 1,079.50p 1,063.00p 1,063.00p 3305404
14/03/2024 1,090.00p 1,093.00p 1,076.50p 1,083.50p 1537485
13/03/2024 1,095.00p 1,098.00p 1,083.50p 1,090.00p 2803871
12/03/2024 1,100.00p 1,109.00p 1,093.50p 1,094.50p 2088939
11/03/2024 1,073.00p 1,097.50p 1,073.00p 1,091.00p 2631992
08/03/2024 1,079.50p 1,080.00p 1,066.00p 1,078.00p 1890091
07/03/2024 1,082.00p 1,091.50p 1,076.00p 1,087.50p 5159489
06/03/2024 1,050.50p 1,077.00p 1,050.50p 1,077.00p 3088631
05/03/2024 1,035.50p 1,054.50p 1,035.50p 1,048.50p 1573365
04/03/2024 1,045.50p 1,050.00p 1,034.00p 1,042.00p 2376513
01/03/2024 1,052.00p 1,055.00p 1,038.00p 1,047.50p 1622520
29/02/2024 1,049.50p 1,054.50p 1,034.50p 1,040.50p 4473648
28/02/2024 1,103.00p 1,103.00p 1,045.00p 1,048.50p 3643566
27/02/2024 1,125.00p 1,181.50p 1,102.54p 1,114.00p 3930160
26/02/2024 1,133.50p 1,139.50p 1,118.50p 1,125.50p 2404191
23/02/2024 1,140.50p 1,143.00p 1,126.00p 1,134.50p 1612908
22/02/2024 1,129.00p 1,140.50p 1,129.00p 1,137.50p 1937142
21/02/2024 1,130.00p 1,135.50p 1,128.50p 1,131.00p 1474513
20/02/2024 1,132.50p 1,135.50p 1,120.50p 1,129.50p 2031150
19/02/2024 1,113.50p 1,132.50p 1,109.00p 1,132.50p 897021
16/02/2024 1,114.00p 1,117.50p 1,106.50p 1,117.00p 2452794
15/02/2024 1,105.50p 1,116.00p 1,095.00p 1,109.00p 1382853
14/02/2024 1,100.50p 1,105.00p 1,096.00p 1,097.50p 932365
13/02/2024 1,098.50p 1,102.00p 1,086.00p 1,096.50p 1631508
12/02/2024 1,097.50p 1,101.00p 1,093.00p 1,098.00p 1750900
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

*Close Price adjusted for both dividends and splits